BRVMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	2.25	2.25	2.18	2.23	2.23	-1.52%	8,142
Sep 23, 2026	2.35	2.35	2.27	2.27	2.27	-2.33%	2,300
Sep 22, 2026	2.30	2.35	2.27	2.32	2.32	-1.19%	14,872
Sep 18, 2026	2.36	2.37	2.31	2.35	2.35	0.64%	4,425
Sep 17, 2026	2.25	2.40	2.25	2.34	2.34	6.62%	17,070
Sep 16, 2026	2.18	2.22	2.15	2.19	2.19	1.11%	12,127
Sep 15, 2026	2.17	2.17	2.15	2.17	2.17	-0.24%	11,060
Sep 14, 2026	2.06	2.20	2.06	2.17	2.17	-4.30%	15,748
Sep 11, 2026	2.29	2.29	2.25	2.27	2.27	-0.05%	14,775
Sep 10, 2026	2.41	2.41	2.26	2.27	2.27	-6.20%	7,743
Sep 9, 2026	2.46	2.47	2.38	2.42	2.42	1.68%	25,795
Sep 8, 2026	2.32	2.50	2.32	2.38	2.38	2.59%	16,451
Sep 4, 2026	2.30	2.36	2.30	2.32	2.32	-0.85%	58,791
Sep 3, 2026	2.31	2.40	2.31	2.34	2.34	1.30%	16,284
Sep 2, 2026	2.17	2.33	2.17	2.31	2.31	-0.43%	13,123
Sep 1, 2026	2.29	2.36	2.25	2.32	2.32	-0.85%	32,805
Aug 31, 2026	2.37	2.38	2.33	2.34	2.34	-1.68%	12,521
Aug 28, 2026	2.50	2.55	2.35	2.38	2.38	-3.05%	22,250
Aug 27, 2026	2.48	2.48	2.43	2.46	2.46	-1.01%	4,035
Aug 26, 2026	2.54	2.60	2.48	2.48	2.48	-1.20%	18,054
Aug 25, 2026	2.50	2.51	2.36	2.51	2.51	2.45%	10,840
Aug 24, 2026	2.55	2.56	2.45	2.45	2.45	0.41%	34,264
Aug 21, 2026	2.44	2.52	2.37	2.44	2.44	4.99%	45,860
Aug 20, 2026	2.29	2.32	2.27	2.32	2.32	1.71%	24,590
Aug 19, 2026	2.37	2.47	2.29	2.29	2.29	-3.18%	155,531
Aug 18, 2026	2.10	2.36	2.03	2.36	2.36	12.27%	137,172
Aug 17, 2026	2.00	2.11	2.00	2.10	2.10	5.63%	28,012
Aug 14, 2026	1.96	2.06	1.96	1.99	1.99	1.48%	30,050
Aug 13, 2026	2.08	2.08	1.95	1.96	1.96	-4.34%	29,430
Aug 12, 2026	2.11	2.12	2.04	2.05	2.05	-0.53%	53,761
Aug 11, 2026	1.94	2.11	1.94	2.06	2.06	7.34%	43,429
Aug 10, 2026	1.86	1.98	1.86	1.92	1.92	7.87%	62,772
Aug 7, 2026	1.79	1.79	1.74	1.78	1.78	7.23%	113,298
Aug 6, 2026	1.65	1.67	1.65	1.66	1.66	1.22%	58,388
Aug 5, 2026	1.70	1.75	1.57	1.64	1.64	-	223,411
Aug 4, 2026	1.86	1.93	1.63	1.64	1.64	-7.29%	116,008
Aug 3, 2026	1.76	1.77	1.73	1.77	1.77	0.63%	1,250
Jul 31, 2026	1.76	1.76	1.71	1.76	1.76	2.93%	21,348
Jul 30, 2026	1.73	1.73	1.71	1.71	1.71	-0.12%	12,250
Jul 29, 2026	1.67	1.72	1.67	1.71	1.71	2.40%	18,290
Jul 28, 2026	1.75	1.76	1.67	1.67	1.67	-6.07%	57,563
Jul 27, 2026	1.78	1.80	1.76	1.78	1.78	-0.11%	20,000
Jul 24, 2026	1.77	1.79	1.76	1.78	1.78	0.56%	27,817
Jul 23, 2026	1.80	1.80	1.76	1.77	1.77	-1.12%	35,080
Jul 22, 2026	1.84	1.85	1.79	1.79	1.79	0.56%	18,120
Jul 21, 2026	1.80	1.84	1.77	1.78	1.78	-	15,124
Jul 20, 2026	1.78	1.82	1.77	1.78	1.78	-2.20%	30,387
Jul 17, 2026	1.75	1.82	1.75	1.82	1.82	3.41%	62,525
Jul 16, 2026	1.97	1.97	1.76	1.76	1.76	-11.07%	45,221
Jul 15, 2026	2.02	2.02	1.93	1.98	1.98	-2.99%	22,873