BRC Asia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 8, 2026	4.43	4.72	4.41	4.70	4.70	5.62%	138,100
May 7, 2026	4.41	4.49	4.41	4.45	4.45	0.91%	17,100
May 6, 2026	4.40	4.41	4.38	4.41	4.41	0.23%	68,500
May 5, 2026	4.48	4.48	4.40	4.40	4.40	-1.79%	34,400
May 4, 2026	4.47	4.50	4.47	4.48	4.48	0.22%	44,200
Apr 30, 2026	4.49	4.51	4.45	4.47	4.47	-0.45%	78,000
Apr 29, 2026	4.63	4.65	4.62	4.63	4.49	-0.22%	31,100
Apr 28, 2026	4.61	4.65	4.61	4.64	4.50	0.22%	23,700
Apr 27, 2026	4.63	4.64	4.60	4.63	4.49	0.22%	36,200
Apr 24, 2026	4.61	4.65	4.60	4.62	4.48	-0.22%	35,700
Apr 23, 2026	4.64	4.65	4.62	4.63	4.49	-0.64%	36,000
Apr 22, 2026	4.63	4.67	4.62	4.66	4.52	0.22%	16,900
Apr 21, 2026	4.62	4.65	4.62	4.65	4.51	0.65%	28,100
Apr 20, 2026	4.67	4.67	4.62	4.62	4.48	-1.07%	54,000
Apr 17, 2026	4.66	4.69	4.65	4.67	4.53	-0.21%	53,600