BRVMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 15, 2026	2.55	2.60	2.55	2.57	2.57	4.27%	15,392
Apr 14, 2026	2.48	2.60	2.46	2.46	2.46	-0.32%	9,130
Apr 13, 2026	2.52	2.52	2.47	2.47	2.47	1.15%	20,357
Apr 10, 2026	2.28	2.50	2.28	2.44	2.44	-	37,554
Apr 9, 2026	2.35	2.44	2.35	2.44	2.44	1.24%	5,165
Apr 8, 2026	2.21	2.46	2.21	2.41	2.41	10.55%	24,262
Apr 7, 2026	2.15	2.20	2.14	2.18	2.18	0.83%	13,222
Apr 6, 2026	2.32	2.32	2.15	2.16	2.16	-1.73%	3,674
Apr 2, 2026	2.27	2.32	2.20	2.20	2.20	-6.38%	14,234
Apr 1, 2026	2.48	2.52	2.35	2.35	2.35	0.64%	11,277
Mar 31, 2026	2.02	2.39	2.02	2.34	2.33	11.19%	98,409
Mar 30, 2026	2.12	2.23	2.10	2.10	2.10	-0.19%	18,525
Mar 27, 2026	2.07	2.18	2.07	2.10	2.10	4.68%	9,900
Mar 26, 2026	2.15	2.15	1.97	2.01	2.01	-4.74%	83,700
Mar 25, 2026	2.30	2.34	2.10	2.11	2.11	-1.86%	189,435
Mar 24, 2026	2.10	2.16	2.06	2.15	2.15	-0.92%	18,890
Mar 23, 2026	2.01	2.18	2.01	2.17	2.17	5.85%	27,944
Mar 20, 2026	2.05	2.20	2.02	2.05	2.05	-4.21%	85,962
Mar 19, 2026	2.26	2.26	2.10	2.14	2.14	-8.31%	74,431
Mar 18, 2026	2.73	2.73	2.25	2.33	2.33	-7.53%	114,641
Mar 17, 2026	2.65	2.65	2.49	2.52	2.52	-1.02%	18,211
Mar 16, 2026	2.60	2.65	2.48	2.55	2.55	-1.92%	100,618
Mar 13, 2026	2.82	2.82	2.60	2.60	2.60	-6.81%	71,684
Mar 12, 2026	2.81	2.82	2.71	2.79	2.79	0.14%	48,078
Mar 11, 2026	2.84	2.85	2.78	2.79	2.79	-4.91%	5,381
Mar 10, 2026	2.87	2.94	2.85	2.93	2.93	6.55%	12,532
Mar 9, 2026	2.81	2.81	2.67	2.75	2.75	-3.51%	41,392
Mar 6, 2026	2.88	3.01	2.85	2.85	2.85	-1.38%	30,960
Mar 5, 2026	3.25	3.25	2.89	2.89	2.89	-9.69%	52,141
Mar 4, 2026	3.30	3.35	3.20	3.20	3.20	0.38%	50,947
Mar 3, 2026	3.28	3.28	3.10	3.19	3.19	-5.96%	28,302
Mar 2, 2026	3.30	3.48	3.30	3.39	3.39	-1.05%	35,545
Feb 27, 2026	3.28	3.57	3.28	3.43	3.43	0.32%	17,611
Feb 26, 2026	3.41	3.44	3.33	3.42	3.42	0.47%	17,278
Feb 25, 2026	3.30	3.43	3.30	3.40	3.40	3.63%	22,725
Feb 24, 2026	3.07	3.32	3.07	3.28	3.28	5.81%	17,720
Feb 23, 2026	2.90	3.17	2.90	3.10	3.10	0.91%	43,914
Feb 20, 2026	3.03	3.09	3.00	3.07	3.07	2.98%	11,540
Feb 19, 2026	2.92	3.07	2.92	2.98	2.98	3.22%	13,412
Feb 18, 2026	2.76	2.92	2.60	2.89	2.89	3.58%	40,092
Feb 17, 2026	2.96	2.96	2.75	2.79	2.79	-5.23%	20,450
Feb 13, 2026	2.75	3.07	2.75	2.94	2.94	-0.71%	47,041
Feb 12, 2026	3.10	3.14	2.94	2.97	2.97	-4.66%	78,575
Feb 11, 2026	2.92	3.14	2.91	3.11	3.11	5.42%	41,670
Feb 10, 2026	3.05	3.05	2.95	2.95	2.95	-2.38%	11,607
Feb 9, 2026	2.90	3.04	2.90	3.02	3.02	4.17%	77,237
Feb 6, 2026	2.90	2.97	2.83	2.90	2.90	3.61%	51,703
Feb 5, 2026	3.07	3.07	2.73	2.80	2.80	-7.38%	154,125