Browave Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	615.00	660.00	580.00	583.00	583.00	-7.58%	9,696,507
Jul 27, 2026	602.55	651.92	591.49	632.34	630.84	5.39%	5,773,724
Jul 24, 2026	634.04	695.32	594.89	600.00	598.58	-7.36%	11,321,394
Jul 23, 2026	651.92	677.45	612.77	647.66	646.12	4.25%	6,441,932
Jul 22, 2026	592.34	621.28	590.64	621.28	619.80	9.94%	3,001,604
Jul 21, 2026	537.02	565.11	532.77	565.11	563.77	6.75%	1,874,059
Jul 20, 2026	554.04	561.70	499.57	529.36	528.11	-4.60%	4,326,420
Jul 17, 2026	585.53	594.04	554.89	554.89	553.58	-9.94%	2,879,583
Jul 16, 2026	625.53	636.60	608.51	616.17	614.71	-3.98%	1,438,571
Jul 15, 2026	629.79	645.11	614.47	641.70	640.18	4.87%	1,773,631
Jul 14, 2026	625.53	647.66	576.17	611.92	610.46	-4.13%	2,878,753
Jul 13, 2026	651.06	651.06	602.55	638.30	636.78	0.54%	2,334,593
Jul 9, 2026	668.09	668.09	634.89	634.89	633.39	-3.99%	3,259,699
Jul 8, 2026	645.96	693.62	629.79	661.28	659.71	4.72%	6,651,190
Jul 7, 2026	695.32	735.32	617.87	631.49	629.99	-7.13%	5,909,586
Jul 6, 2026	706.38	719.15	668.09	680.00	678.39	-2.32%	3,749,878
Jul 3, 2026	638.30	697.02	638.30	696.17	694.52	5.55%	1,118,476
Jul 2, 2026	638.30	659.57	627.23	659.57	658.01	3.33%	634,041
Jul 1, 2026	688.51	698.72	638.30	638.30	636.78	-5.30%	1,277,796
Jun 30, 2026	631.49	674.04	617.02	674.04	672.44	10.00%	887,811
Jun 29, 2026	600.85	616.17	587.23	612.77	611.31	-	1,563,956
Jun 26, 2026	676.60	676.60	612.77	612.77	611.31	-10.00%	2,260,636
Jun 25, 2026	719.15	720.00	671.49	680.85	679.24	-4.76%	1,408,709
Jun 24, 2026	714.04	731.92	713.19	714.89	713.20	-3.23%	769,532
Jun 23, 2026	740.43	753.19	738.72	738.72	736.97	-0.23%	1,207,999
Jun 22, 2026	761.70	761.70	740.43	740.43	738.67	-2.58%	1,761,881
Jun 18, 2026	774.47	774.47	741.28	760.00	758.20	-1.11%	5,653,897
Jun 17, 2026	748.09	775.32	727.66	768.51	766.69	3.08%	5,073,424
Jun 16, 2026	741.28	780.43	738.72	745.53	743.76	1.86%	5,456,442
Jun 15, 2026	748.94	759.15	716.60	731.92	730.18	-	4,312,503
Jun 12, 2026	765.11	765.96	720.00	731.92	730.18	2.02%	3,249,966
Jun 11, 2026	748.94	765.96	677.45	717.45	715.75	-4.64%	7,138,765
Jun 10, 2026	785.53	797.45	752.34	752.34	750.56	-9.98%	8,291,634
Jun 9, 2026	834.04	850.21	805.11	835.75	833.76	2.83%	3,509,784
Jun 8, 2026	781.28	820.43	781.28	812.77	810.84	-6.37%	3,130,506
Jun 5, 2026	845.11	897.87	805.96	868.09	866.03	3.03%	5,716,728
Jun 4, 2026	855.32	880.85	842.55	842.55	840.56	-8.76%	4,668,393
Jun 3, 2026	906.38	923.40	906.38	923.40	921.21	9.82%	1,806,462
Jun 2, 2026	936.17	953.19	835.75	840.85	838.86	-6.79%	5,674,293
Jun 1, 2026	880.85	936.17	863.83	902.13	899.99	2.91%	3,435,597
May 29, 2026	893.62	919.15	863.83	876.60	874.52	-1.90%	3,918,744
May 28, 2026	919.15	923.40	872.34	893.62	891.50	-4.55%	4,518,594
May 27, 2026	1,042.55	1,046.81	936.17	936.17	933.95	-9.84%	6,897,280
May 26, 2026	1,034.04	1,063.83	978.72	1,038.30	1,035.84	0.83%	5,187,844
May 25, 2026	1,059.57	1,068.09	974.47	1,029.79	1,027.35	5.68%	8,743,199
May 22, 2026	965.96	974.47	919.15	974.47	972.16	9.57%	4,223,357
May 21, 2026	846.81	889.36	828.94	889.36	887.25	9.77%	3,054,337
May 20, 2026	769.36	842.55	769.36	810.21	808.29	5.78%	746,510
May 19, 2026	763.40	791.49	763.40	765.96	764.14	-	507,550
May 18, 2026	767.66	792.34	736.17	765.96	764.14	-5.26%	1,246,078