Brinno Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	90.80	90.80	87.40	88.80	88.80	-2.63%	162,152
Oct 29, 2026	93.70	94.10	91.20	91.20	91.20	-1.19%	103,299
Oct 28, 2026	92.50	92.50	91.30	92.30	92.30	0.54%	87,911
Oct 27, 2026	92.10	92.60	90.50	91.80	91.80	-0.33%	97,104
Oct 22, 2026	94.40	94.80	92.10	92.10	92.10	-1.60%	137,468
Oct 21, 2026	94.30	94.50	93.40	93.60	93.60	-0.32%	85,958
Oct 20, 2026	93.80	96.50	93.00	93.90	93.90	1.73%	105,638
Oct 19, 2026	95.20	95.30	92.20	92.30	92.30	-3.25%	114,970
Oct 16, 2026	94.80	96.90	93.80	95.40	95.40	2.47%	159,091
Oct 15, 2026	97.00	97.00	93.00	93.10	93.10	-4.22%	203,914
Oct 14, 2026	99.30	99.30	97.20	97.20	97.20	-0.72%	163,932
Oct 13, 2026	99.00	99.30	97.90	97.90	97.90	-1.11%	138,560
Oct 12, 2026	99.20	99.70	99.00	99.00	99.00	-0.20%	80,877
Oct 8, 2026	100.50	100.50	99.20	99.20	99.20	-0.40%	62,433
Oct 7, 2026	99.50	101.00	99.10	99.60	99.60	0.10%	157,698
Oct 6, 2026	100.00	100.50	99.30	99.50	99.50	-	105,283
Oct 5, 2026	101.00	101.00	99.30	99.50	99.50	-1.49%	181,611
Oct 2, 2026	100.50	102.00	99.70	101.00	101.00	0.50%	112,191
Oct 1, 2026	102.00	102.00	100.00	100.50	100.50	-0.50%	120,712
Sep 30, 2026	99.90	102.50	99.50	101.00	101.00	1.92%	194,569
Sep 29, 2026	99.90	100.50	99.10	99.10	99.10	-0.70%	177,863
Sep 24, 2026	99.80	100.00	99.00	99.80	99.80	-0.20%	89,575
Sep 23, 2026	100.00	102.00	99.90	100.00	100.00	-	182,395
Sep 22, 2026	101.50	101.50	100.00	100.00	100.00	-0.99%	134,673
Sep 21, 2026	104.00	104.00	100.50	101.00	101.00	-	130,516
Sep 18, 2026	100.50	101.00	100.00	101.00	101.00	1.00%	120,399
Sep 17, 2026	100.50	101.50	99.70	100.00	100.00	-	134,893
Sep 16, 2026	99.00	100.00	98.60	100.00	100.00	1.01%	140,883
Sep 15, 2026	100.50	101.00	98.60	99.00	99.00	-2.46%	186,095
Sep 14, 2026	101.50	103.50	101.00	101.50	101.50	1.00%	230,846
Sep 11, 2026	101.50	106.00	100.00	100.50	100.50	-	750,273
Sep 10, 2026	102.00	102.50	100.50	100.50	100.50	-1.47%	158,328
Sep 9, 2026	103.00	103.00	101.50	102.00	102.00	0.99%	143,459
Sep 8, 2026	104.50	104.50	101.00	101.00	101.00	-3.35%	286,191
Sep 7, 2026	106.00	106.00	103.00	104.50	104.50	-	203,579
Sep 4, 2026	104.00	105.00	102.50	104.50	104.50	1.46%	301,471
Sep 3, 2026	106.00	108.50	103.00	103.00	103.00	-4.19%	540,502
Sep 2, 2026	109.00	110.50	107.50	107.50	107.50	-1.83%	302,668
Sep 1, 2026	110.00	112.00	109.50	109.50	109.50	-	354,789
Aug 31, 2026	112.00	113.00	109.50	109.50	109.50	-2.67%	523,005
Aug 28, 2026	118.00	120.00	109.00	112.50	112.50	-4.26%	2,312,222
Aug 27, 2026	111.00	121.00	110.50	117.50	117.50	6.82%	5,659,079
Aug 26, 2026	107.00	113.00	107.00	110.00	110.00	3.77%	681,789
Aug 25, 2026	105.00	107.00	103.50	106.00	106.00	0.47%	155,553
Aug 24, 2026	106.50	107.00	105.50	105.50	105.50	-0.94%	158,793
Aug 21, 2026	108.50	109.00	105.50	106.50	106.50	-1.39%	266,569
Aug 20, 2026	109.50	115.00	108.00	108.00	108.00	-0.92%	976,742
Aug 19, 2026	111.00	114.50	107.00	109.00	109.00	-3.54%	547,158
Aug 18, 2026	115.50	119.50	112.50	113.00	113.00	-4.24%	1,284,211
Aug 17, 2026	122.00	123.00	112.50	118.00	118.00	2.16%	3,586,199