BRVMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	1.55	1.70	1.55	1.70	1.70	9.65%	20,692
Nov 6, 2026	1.65	1.65	1.55	1.55	1.55	-2.88%	10,600
Nov 5, 2026	1.62	1.62	1.58	1.60	1.60	-6.92%	8,058
Nov 4, 2026	1.68	1.72	1.68	1.72	1.72	2.93%	7,655
Nov 3, 2026	1.60	1.73	1.60	1.67	1.67	7.74%	17,724
Nov 2, 2026	1.55	1.55	1.55	1.55	1.55	1.97%	1,443
Oct 30, 2026	1.52	1.56	1.51	1.52	1.52	-0.65%	36,189
Oct 29, 2026	1.61	1.61	1.53	1.53	1.53	-4.38%	13,765
Oct 28, 2026	1.59	1.62	1.54	1.60	1.60	3.90%	42,791
Oct 27, 2026	1.46	1.57	1.46	1.54	1.54	3.36%	6,132
Oct 26, 2026	1.49	1.49	1.48	1.49	1.49	-1.32%	5,233
Oct 23, 2026	1.50	1.51	1.45	1.51	1.51	0.60%	23,342
Oct 22, 2026	1.55	1.55	1.49	1.50	1.50	-5.60%	60,046
Oct 21, 2026	1.60	1.61	1.58	1.59	1.59	-1.85%	38,930
Oct 20, 2026	1.62	1.66	1.62	1.62	1.62	-2.53%	32,739
Oct 19, 2026	1.69	1.69	1.66	1.66	1.66	-1.07%	5,111
Oct 16, 2026	1.65	1.71	1.65	1.68	1.68	0.90%	10,955
Oct 15, 2026	1.65	1.69	1.64	1.67	1.67	1.83%	18,200
Oct 14, 2026	1.73	1.73	1.64	1.64	1.64	-4.83%	32,037
Oct 13, 2026	1.78	1.78	1.72	1.72	1.72	-4.29%	22,962
Oct 12, 2026	1.82	1.82	1.80	1.80	1.80	-2.18%	24,505
Oct 9, 2026	1.84	1.85	1.82	1.84	1.84	0.27%	11,700
Oct 8, 2026	1.83	1.86	1.80	1.83	1.83	-	29,351
Oct 7, 2026	1.84	1.89	1.83	1.83	1.83	-4.19%	31,643
Oct 6, 2026	1.99	2.01	1.91	1.91	1.91	-4.31%	34,850
Oct 5, 2026	1.98	2.02	1.98	2.00	2.00	-0.37%	8,869
Oct 2, 2026	1.98	2.05	1.98	2.00	2.00	0.28%	5,891
Oct 1, 2026	2.08	2.08	2.00	2.00	2.00	-2.73%	13,616
Sep 30, 2026	2.05	2.05	2.05	2.05	2.05	-0.77%	1,241
Sep 29, 2026	2.05	2.10	2.05	2.07	2.07	-1.43%	16,142
Sep 28, 2026	2.10	2.21	2.07	2.10	2.10	-4.46%	17,045
Sep 25, 2026	2.23	2.23	2.20	2.20	2.20	-1.59%	2,827
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