Brillia Inc (BRIA)
NYSEAMERICAN: BRIA · Real-Time Price · USD
2.650
-0.220 (-7.66%)
May 6, 2025, 4:00 PM EDT - Market closed
Brillia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2025 | 2.77 | 2.80 | 2.51 | 2.62 | 2.62 | -8.75% | 12,311 |
| May 5, 2025 | 2.52 | 2.87 | 2.46 | 2.87 | 2.87 | 12.55% | 7,561 |
| May 2, 2025 | 2.27 | 2.78 | 2.24 | 2.55 | 2.55 | 12.33% | 48,834 |
| May 1, 2025 | 2.27 | 2.53 | 2.26 | 2.27 | 2.27 | -5.42% | 11,341 |
| Apr 30, 2025 | 2.40 | 2.67 | 2.17 | 2.40 | 2.40 | -1.32% | 124,988 |
| Apr 29, 2025 | 2.62 | 2.62 | 2.25 | 2.43 | 2.43 | 1.33% | 72,359 |
| Apr 28, 2025 | 2.51 | 2.60 | 2.33 | 2.40 | 2.40 | -0.83% | 29,996 |
| Apr 25, 2025 | 2.39 | 2.91 | 2.29 | 2.42 | 2.42 | -1.22% | 58,214 |
| Apr 24, 2025 | 1.95 | 2.76 | 1.90 | 2.45 | 2.45 | 28.27% | 62,735 |
| Apr 23, 2025 | 1.94 | 2.08 | 1.85 | 1.91 | 1.91 | -1.55% | 8,538 |
| Apr 22, 2025 | 1.99 | 2.07 | 1.85 | 1.94 | 1.94 | 6.01% | 35,523 |
| Apr 21, 2025 | 1.85 | 2.32 | 1.80 | 1.83 | 1.83 | -1.61% | 10,074 |
| Apr 17, 2025 | 2.06 | 2.06 | 1.85 | 1.86 | 1.86 | -2.11% | 7,459 |
| Apr 16, 2025 | 2.00 | 2.30 | 1.90 | 1.90 | 1.90 | - | 22,944 |
| Apr 15, 2025 | 1.91 | 2.18 | 1.90 | 1.90 | 1.90 | 0.74% | 7,071 |
| Apr 14, 2025 | 1.82 | 1.91 | 1.78 | 1.89 | 1.89 | -4.51% | 17,804 |
| Apr 11, 2025 | 2.08 | 2.15 | 1.85 | 1.98 | 1.98 | 5.61% | 19,609 |
| Apr 10, 2025 | 2.06 | 2.06 | 1.86 | 1.87 | 1.87 | -5.56% | 17,830 |
| Apr 9, 2025 | 2.05 | 2.38 | 1.96 | 1.98 | 1.98 | -1.98% | 32,652 |
| Apr 8, 2025 | 2.25 | 2.40 | 2.00 | 2.02 | 2.02 | -10.22% | 21,883 |
| Apr 7, 2025 | 2.09 | 2.25 | 1.98 | 2.25 | 2.25 | 12.50% | 8,964 |
| Apr 4, 2025 | 2.10 | 2.30 | 2.00 | 2.00 | 2.00 | - | 15,024 |
| Apr 3, 2025 | 2.04 | 2.40 | 1.95 | 2.00 | 2.00 | -0.50% | 26,617 |
| Apr 2, 2025 | 2.25 | 2.25 | 2.00 | 2.01 | 2.01 | 0.50% | 19,213 |
| Apr 1, 2025 | 2.07 | 2.30 | 1.91 | 2.00 | 2.00 | - | 22,096 |
| Mar 31, 2025 | 2.38 | 2.39 | 1.85 | 2.00 | 2.00 | -9.91% | 53,910 |
| Mar 28, 2025 | 2.27 | 2.75 | 2.18 | 2.22 | 2.22 | 4.72% | 36,570 |
| Mar 27, 2025 | 2.56 | 2.57 | 2.12 | 2.12 | 2.12 | -12.76% | 17,050 |
| Mar 26, 2025 | 2.59 | 2.70 | 2.31 | 2.43 | 2.43 | -4.71% | 49,549 |
| Mar 25, 2025 | 2.50 | 2.80 | 2.38 | 2.55 | 2.55 | 0.39% | 7,551 |
| Mar 24, 2025 | 2.61 | 2.91 | 2.43 | 2.54 | 2.54 | 0.79% | 14,204 |
| Mar 21, 2025 | 2.53 | 2.56 | 2.30 | 2.52 | 2.52 | -1.95% | 12,537 |
| Mar 20, 2025 | 2.60 | 3.00 | 2.39 | 2.57 | 2.57 | 1.02% | 52,089 |
| Mar 19, 2025 | 2.58 | 2.60 | 2.47 | 2.54 | 2.54 | -1.40% | 3,322 |
| Mar 18, 2025 | 2.70 | 2.71 | 2.30 | 2.58 | 2.58 | -1.53% | 13,567 |
| Mar 17, 2025 | 2.63 | 2.77 | 2.50 | 2.62 | 2.62 | -2.60% | 31,158 |
| Mar 14, 2025 | 2.50 | 2.93 | 2.33 | 2.69 | 2.69 | 9.35% | 10,130 |
| Mar 13, 2025 | 2.70 | 2.80 | 2.40 | 2.46 | 2.46 | -6.46% | 12,770 |
| Mar 12, 2025 | 2.82 | 2.98 | 2.46 | 2.63 | 2.63 | -0.75% | 9,533 |
| Mar 11, 2025 | 2.62 | 2.80 | 2.47 | 2.65 | 2.65 | -1.78% | 45,517 |
| Mar 10, 2025 | 2.95 | 3.00 | 2.55 | 2.70 | 2.70 | -7.03% | 62,782 |
| Mar 7, 2025 | 2.77 | 3.00 | 2.30 | 2.90 | 2.90 | -0.96% | 42,770 |
| Mar 6, 2025 | 2.83 | 2.95 | 2.72 | 2.93 | 2.93 | - | 2,311 |
| Mar 5, 2025 | 2.95 | 3.15 | 2.59 | 2.93 | 2.93 | -3.90% | 49,078 |
| Mar 4, 2025 | 3.12 | 3.13 | 2.71 | 3.05 | 3.05 | -5.66% | 37,253 |
| Mar 3, 2025 | 3.00 | 3.32 | 2.76 | 3.23 | 3.23 | 10.68% | 90,743 |
| Feb 28, 2025 | 2.94 | 2.94 | 2.92 | 2.92 | 2.92 | -3.47% | 3,371 |
| Feb 27, 2025 | 2.98 | 3.03 | 2.57 | 3.03 | 3.03 | -1.11% | 2,369 |
| Feb 26, 2025 | 3.01 | 3.16 | 2.97 | 3.06 | 3.06 | -1.07% | 7,530 |
| Feb 25, 2025 | 3.20 | 3.20 | 3.01 | 3.09 | 3.09 | 2.38% | 3,444 |