BRC Asia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	4.35	4.35	4.21	4.26	-	1.43%	60,700
Jul 20, 2026	4.18	4.20	4.14	4.20	4.20	0.24%	47,200
Jul 17, 2026	4.27	4.27	4.14	4.19	4.19	0.48%	43,500
Jul 16, 2026	4.27	4.27	4.15	4.17	4.17	-1.65%	57,900
Jul 15, 2026	4.18	4.30	4.18	4.24	4.24	0.71%	119,200
Jul 14, 2026	4.32	4.32	4.20	4.21	4.21	-1.41%	45,700
Jul 13, 2026	4.33	4.38	4.27	4.27	4.27	-1.61%	52,600
Jul 10, 2026	4.37	4.38	4.34	4.34	4.34	-1.36%	44,800
Jul 9, 2026	4.32	4.40	4.32	4.40	4.40	1.85%	80,600
Jul 8, 2026	4.39	4.39	4.32	4.32	4.32	-1.59%	50,500
Jul 7, 2026	4.41	4.42	4.39	4.39	4.39	-1.57%	41,400
Jul 6, 2026	4.37	4.50	4.37	4.46	4.46	2.29%	37,000
Jul 3, 2026	4.35	4.37	4.32	4.36	4.36	0.23%	41,800
Jul 2, 2026	4.32	4.39	4.32	4.35	4.35	0.69%	35,100
Jul 1, 2026	4.40	4.40	4.31	4.32	4.32	-1.59%	33,100
Jun 30, 2026	4.41	4.42	4.38	4.39	4.39	-1.35%	43,500
Jun 29, 2026	4.50	4.50	4.37	4.45	4.45	1.83%	78,400
Jun 26, 2026	4.41	4.45	4.32	4.37	4.37	-0.91%	63,400
Jun 25, 2026	4.35	4.42	4.35	4.41	4.41	1.15%	37,600
Jun 24, 2026	4.35	4.44	4.34	4.36	4.36	0.23%	22,400
Jun 23, 2026	4.47	4.55	4.32	4.35	4.35	-2.68%	96,300
Jun 22, 2026	4.48	4.50	4.46	4.47	4.47	-0.22%	29,200
Jun 19, 2026	4.49	4.51	4.45	4.48	4.48	0.45%	46,400
Jun 18, 2026	4.50	4.55	4.46	4.46	4.46	-0.67%	58,200
Jun 17, 2026	4.63	4.63	4.48	4.49	4.49	-	78,600
Jun 16, 2026	4.62	4.62	4.47	4.49	4.49	-1.10%	35,700
Jun 15, 2026	4.58	4.58	4.48	4.54	4.54	1.57%	102,700
Jun 12, 2026	4.48	4.49	4.45	4.47	4.47	-0.22%	58,200
Jun 11, 2026	4.48	4.48	4.46	4.48	4.48	-	39,800
Jun 10, 2026	4.54	4.54	4.42	4.48	4.48	0.67%	97,500
Jun 9, 2026	4.43	4.54	4.43	4.45	4.45	0.45%	26,200
Jun 8, 2026	4.50	4.57	4.41	4.43	4.43	-2.64%	93,700
Jun 5, 2026	4.58	4.59	4.55	4.55	4.55	-0.66%	32,900
Jun 4, 2026	4.66	4.66	4.56	4.58	4.58	-1.72%	39,500
Jun 3, 2026	4.69	4.72	4.62	4.66	4.66	-	75,200
Jun 2, 2026	4.65	4.70	4.59	4.66	4.66	1.75%	188,300
May 29, 2026	4.61	4.62	4.52	4.58	4.58	-0.65%	131,300
May 28, 2026	4.61	4.68	4.61	4.61	4.61	-0.22%	39,900
May 26, 2026	4.65	4.65	4.60	4.62	4.62	-0.86%	19,000
May 25, 2026	4.61	4.67	4.61	4.66	4.66	1.08%	32,900
May 22, 2026	4.65	4.70	4.57	4.61	4.61	-2.12%	145,600
May 21, 2026	4.71	4.75	4.65	4.71	4.71	0.43%	127,900
May 20, 2026	4.67	4.69	4.61	4.69	4.69	0.43%	39,000
May 19, 2026	4.71	4.71	4.62	4.67	4.67	-0.85%	83,600
May 18, 2026	4.81	4.82	4.66	4.71	4.71	-1.87%	74,500
May 15, 2026	4.70	4.83	4.70	4.80	4.80	3.23%	394,400
May 14, 2026	4.64	4.72	4.60	4.65	4.65	1.53%	355,300
May 13, 2026	4.54	4.64	4.52	4.58	4.58	2.00%	164,700
May 12, 2026	4.56	4.63	4.48	4.49	4.49	-1.75%	125,900
May 11, 2026	4.70	4.70	4.56	4.57	4.57	-2.77%	138,400