Brinno Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	133.00	135.00	127.50	127.50	127.50	-5.90%	1,799,727
Jul 15, 2026	143.00	144.00	133.00	135.50	135.50	-4.24%	2,257,317
Jul 14, 2026	143.50	149.50	138.00	141.50	141.50	-1.39%	7,831,195
Jul 13, 2026	134.00	144.00	133.50	144.00	143.50	9.92%	2,695,907
Jul 9, 2026	140.00	145.00	131.00	131.00	130.55	-3.32%	3,934,062
Jul 8, 2026	128.00	135.50	124.50	135.50	135.03	9.72%	3,443,529
Jul 7, 2026	135.50	135.50	123.00	123.50	123.07	-9.19%	2,640,975
Jul 6, 2026	141.00	148.00	135.00	136.00	135.53	-1.81%	9,747,120
Jul 3, 2026	126.00	138.50	125.00	138.50	138.02	9.92%	4,885,923
Jul 2, 2026	128.00	136.00	125.00	126.00	125.56	-0.40%	5,006,084
Jul 1, 2026	121.50	126.50	120.50	126.50	126.06	10.00%	2,386,967
Jun 30, 2026	112.00	118.00	110.50	115.00	114.60	5.50%	4,184,705
Jun 29, 2026	102.50	109.00	102.00	109.00	108.62	9.88%	874,112
Jun 26, 2026	99.80	104.00	97.20	99.20	98.86	-0.70%	350,146
Jun 25, 2026	103.00	103.00	99.90	99.90	99.55	-2.06%	219,388
Jun 24, 2026	103.00	105.00	100.50	102.00	101.65	-0.97%	348,731
Jun 23, 2026	106.50	107.50	101.00	103.00	102.64	1.98%	1,430,124
Jun 22, 2026	97.00	101.00	96.80	101.00	100.65	9.66%	504,058
Jun 18, 2026	91.30	92.80	91.00	92.10	91.78	0.99%	120,239
Jun 17, 2026	91.60	93.70	90.30	91.20	90.88	-0.22%	164,838
Jun 16, 2026	92.60	92.60	90.50	91.40	91.08	-0.44%	125,073
Jun 15, 2026	90.50	92.70	90.30	91.80	91.48	2.34%	213,284
Jun 12, 2026	92.00	93.80	88.50	89.70	89.39	-1.43%	582,901
Jun 11, 2026	91.60	92.80	89.00	91.00	90.68	-1.62%	336,321
Jun 10, 2026	96.70	98.10	92.50	92.50	92.18	-2.94%	272,903
Jun 9, 2026	96.10	98.90	94.90	95.30	94.97	0.53%	278,045
Jun 8, 2026	89.00	95.70	89.00	94.80	94.47	-3.85%	293,266
Jun 5, 2026	101.50	101.50	97.10	98.60	98.26	-1.40%	344,642
Jun 4, 2026	101.00	101.50	99.60	100.00	99.65	-0.99%	200,251
Jun 3, 2026	102.50	102.50	100.50	101.00	100.65	-	194,858
Jun 2, 2026	104.50	105.50	99.60	101.00	100.65	-2.88%	383,476
Jun 1, 2026	102.00	108.00	102.00	104.00	103.64	4.42%	636,281
May 29, 2026	101.00	105.50	99.30	99.60	99.25	1.63%	545,250
May 28, 2026	97.50	100.50	96.30	98.00	97.66	0.31%	288,807
May 27, 2026	101.00	101.00	97.70	97.70	97.36	-0.91%	344,751
May 26, 2026	99.80	103.50	98.40	98.60	98.26	-1.00%	524,365
May 25, 2026	97.20	101.50	93.20	99.60	99.25	3.00%	719,002
May 22, 2026	95.30	98.00	95.30	96.70	96.36	2.00%	301,606
May 21, 2026	93.80	96.60	93.60	94.80	94.47	1.72%	416,314
May 20, 2026	95.20	96.90	92.60	93.20	92.88	-0.53%	441,955
May 19, 2026	95.80	97.90	93.40	93.70	93.38	-0.53%	609,720
May 18, 2026	99.10	99.50	93.50	94.20	93.87	-6.73%	1,142,208
May 15, 2026	102.00	104.00	100.50	101.00	100.65	-0.49%	495,925
May 14, 2026	109.50	109.50	100.00	101.50	101.15	-6.88%	1,105,914
May 13, 2026	113.00	113.50	108.00	109.00	108.62	-3.11%	565,240
May 12, 2026	116.00	116.00	112.00	112.50	112.11	-1.75%	482,871
May 11, 2026	121.50	121.50	113.00	114.50	114.10	-8.76%	1,043,685
May 8, 2026	123.50	129.50	122.50	125.50	125.06	2.87%	1,173,788
May 7, 2026	123.00	123.50	120.50	122.00	121.58	-0.41%	279,285
May 6, 2026	126.50	126.50	121.50	122.50	122.08	-2.39%	372,882