BRVMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	1.91	1.96	1.88	1.92	1.92	-1.29%	30,729
Jun 25, 2026	1.97	1.98	1.90	1.94	1.94	0.52%	66,912
Jun 24, 2026	1.99	2.02	1.90	1.93	1.93	-3.26%	44,771
Jun 23, 2026	2.02	2.03	1.99	2.00	2.00	-5.45%	20,385
Jun 22, 2026	2.10	2.16	2.05	2.11	2.11	2.93%	28,143
Jun 18, 2026	2.14	2.16	2.05	2.05	2.05	-5.96%	18,825
Jun 17, 2026	2.37	2.37	2.18	2.18	2.18	-8.79%	30,019
Jun 16, 2026	2.46	2.46	2.39	2.39	2.39	1.70%	43,015
Jun 15, 2026	2.53	2.53	2.35	2.35	2.35	-1.26%	8,275
Jun 12, 2026	2.17	2.41	2.17	2.38	2.38	9.68%	16,425
Jun 11, 2026	2.04	2.19	2.04	2.17	2.17	6.90%	53,167
Jun 10, 2026	2.11	2.11	2.03	2.03	2.03	-3.56%	13,438
Jun 9, 2026	2.15	2.18	2.06	2.11	2.11	-0.52%	40,161
Jun 8, 2026	2.29	2.29	2.05	2.12	2.12	-4.25%	24,658
Jun 5, 2026	2.46	2.46	2.16	2.21	2.21	-9.80%	24,573
Jun 4, 2026	2.63	2.63	2.45	2.45	2.45	-1.61%	16,981
Jun 3, 2026	2.60	2.60	2.49	2.49	2.49	-5.40%	9,125
Jun 2, 2026	2.63	2.71	2.59	2.63	2.63	2.02%	14,218
Jun 1, 2026	2.52	2.66	2.50	2.58	2.58	-3.87%	16,476
May 29, 2026	2.70	2.71	2.68	2.68	2.68	-0.07%	16,523
May 28, 2026	2.46	2.69	2.45	2.69	2.69	7.65%	22,499
May 27, 2026	2.54	2.54	2.50	2.50	2.50	-2.16%	5,319
May 26, 2026	2.44	2.58	2.42	2.55	2.55	4.51%	14,600
May 22, 2026	2.27	2.44	2.27	2.44	2.44	3.83%	19,604
May 21, 2026	2.40	2.57	2.35	2.35	2.35	-2.49%	20,375
May 20, 2026	2.55	2.55	2.41	2.41	2.41	-5.49%	20,011
May 19, 2026	2.55	2.59	2.46	2.55	2.55	-	12,756
May 18, 2026	2.55	2.59	2.55	2.55	2.55	-0.78%	5,901
May 15, 2026	2.53	2.60	2.53	2.57	2.57	-8.21%	4,610
May 14, 2026	3.09	3.09	2.74	2.80	2.80	-8.62%	33,646
May 13, 2026	2.99	3.07	2.93	3.06	3.06	2.48%	16,751
May 12, 2026	2.67	3.03	2.67	2.99	2.99	11.57%	31,626
May 11, 2026	2.66	2.71	2.59	2.68	2.68	2.78%	20,905
May 8, 2026	2.27	2.74	2.27	2.61	2.61	5.57%	26,400
May 7, 2026	2.73	2.73	2.47	2.47	2.47	-6.30%	7,524
May 6, 2026	2.50	2.72	2.50	2.64	2.64	6.54%	12,395
May 5, 2026	2.62	2.62	2.44	2.47	2.47	-3.36%	20,950
May 4, 2026	2.59	2.63	2.56	2.56	2.56	-1.16%	21,683
May 1, 2026	2.65	2.65	2.55	2.59	2.59	-1.15%	12,650
Apr 30, 2026	2.64	2.65	2.62	2.62	2.62	-1.13%	10,947
Apr 29, 2026	2.71	2.78	2.65	2.65	2.65	-2.55%	60,176
Apr 28, 2026	2.77	2.78	2.70	2.72	2.72	-3.37%	8,105
Apr 27, 2026	2.71	2.81	2.66	2.81	2.81	2.33%	18,893
Apr 24, 2026	2.74	2.75	2.72	2.75	2.75	0.55%	13,808
Apr 23, 2026	2.73	2.74	2.72	2.74	2.74	-0.91%	11,410
Apr 22, 2026	2.80	2.83	2.76	2.76	2.76	1.47%	7,140
Apr 21, 2026	2.74	2.89	2.72	2.72	2.72	-1.45%	33,572
Apr 20, 2026	2.69	2.76	2.69	2.76	2.76	-	27,007
Apr 17, 2026	2.66	2.81	2.66	2.76	2.76	4.15%	33,464
Apr 16, 2026	2.49	2.69	2.49	2.65	2.65	3.31%	22,399