Brillia Inc (BRIA)
NYSEAMERICAN: BRIA · Real-Time Price · USD
2.460
-0.170 (-6.46%)
At close: Mar 13, 2025, 4:00 PM
2.500
+0.040 (1.63%)
After-hours: Mar 13, 2025, 6:13 PM EST
Brillia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 24, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | 623 |
| Feb 21, 2025 | 3.19 | 3.30 | 3.02 | 3.02 | 3.02 | -0.85% | 5,344 |
| Feb 20, 2025 | 3.02 | 3.06 | 3.00 | 3.05 | 3.05 | -3.61% | 3,214 |
| Feb 19, 2025 | 3.12 | 3.16 | 2.95 | 3.16 | 3.16 | -0.63% | 4,959 |
| Feb 18, 2025 | 3.11 | 3.40 | 3.11 | 3.18 | 3.18 | -4.30% | 14,979 |
| Feb 14, 2025 | 3.20 | 3.32 | 3.03 | 3.32 | 3.32 | -2.09% | 7,914 |
| Feb 13, 2025 | 3.00 | 3.39 | 3.00 | 3.39 | 3.39 | 9.48% | 2,026 |
| Feb 12, 2025 | 3.01 | 3.22 | 3.01 | 3.10 | 3.10 | -2.82% | 14,934 |
| Feb 11, 2025 | 3.02 | 3.22 | 3.00 | 3.19 | 3.19 | 3.04% | 18,400 |
| Feb 10, 2025 | 3.10 | 3.20 | 2.94 | 3.10 | 3.10 | 3.55% | 16,548 |
| Feb 7, 2025 | 3.38 | 3.39 | 2.90 | 2.99 | 2.99 | -5.38% | 44,493 |
| Feb 6, 2025 | 3.37 | 3.37 | 3.16 | 3.16 | 3.16 | -5.67% | 2,473 |
| Feb 5, 2025 | 3.40 | 3.44 | 3.18 | 3.35 | 3.35 | -2.62% | 30,409 |
| Feb 4, 2025 | 3.48 | 3.50 | 3.43 | 3.44 | 3.44 | -0.29% | 7,493 |
| Feb 3, 2025 | 3.39 | 3.51 | 3.39 | 3.45 | 3.45 | - | 4,958 |
| Jan 31, 2025 | 3.70 | 3.70 | 3.40 | 3.45 | 3.45 | - | 4,108 |
| Jan 30, 2025 | 3.53 | 3.59 | 3.45 | 3.45 | 3.45 | 1.17% | 5,801 |
| Jan 29, 2025 | 3.45 | 3.72 | 3.39 | 3.41 | 3.41 | -0.58% | 18,713 |
| Jan 28, 2025 | 3.55 | 3.87 | 3.34 | 3.43 | 3.43 | -0.87% | 51,167 |
| Jan 27, 2025 | 3.58 | 3.72 | 3.34 | 3.46 | 3.46 | -3.89% | 37,961 |
| Jan 24, 2025 | 3.67 | 3.68 | 3.47 | 3.60 | 3.60 | -3.23% | 8,455 |
| Jan 23, 2025 | 3.79 | 3.82 | 3.72 | 3.72 | 3.72 | -1.06% | 6,054 |
| Jan 22, 2025 | 3.70 | 3.95 | 3.67 | 3.76 | 3.76 | -0.27% | 7,610 |
| Jan 21, 2025 | 3.99 | 3.99 | 3.66 | 3.77 | 3.77 | 3.29% | 22,318 |
| Jan 17, 2025 | 3.98 | 3.98 | 3.65 | 3.65 | 3.65 | -2.14% | 10,812 |
| Jan 16, 2025 | 3.67 | 3.92 | 3.65 | 3.73 | 3.73 | 2.19% | 25,336 |
| Jan 15, 2025 | 3.80 | 3.93 | 3.62 | 3.65 | 3.65 | 0.83% | 18,937 |
| Jan 14, 2025 | 3.83 | 4.00 | 3.62 | 3.62 | 3.62 | 1.12% | 48,343 |
| Jan 13, 2025 | 3.99 | 4.00 | 3.29 | 3.58 | 3.58 | -10.28% | 226,871 |
| Jan 10, 2025 | 4.00 | 4.08 | 3.98 | 3.99 | 3.99 | 0.76% | 32,143 |
| Jan 8, 2025 | 3.96 | 4.00 | 3.95 | 3.96 | 3.96 | 0.25% | 8,165 |
| Jan 7, 2025 | 4.00 | 4.15 | 3.95 | 3.95 | 3.95 | -1.03% | 34,321 |
| Jan 6, 2025 | 3.98 | 4.06 | 3.75 | 3.99 | 3.99 | 0.53% | 26,715 |
| Jan 3, 2025 | 3.85 | 4.04 | 3.67 | 3.97 | 3.97 | 1.02% | 39,286 |
| Jan 2, 2025 | 3.88 | 4.15 | 3.76 | 3.93 | 3.93 | 3.15% | 31,045 |
| Dec 31, 2024 | 4.30 | 4.36 | 3.81 | 3.81 | 3.81 | -10.35% | 29,897 |
| Dec 30, 2024 | 4.06 | 4.38 | 3.67 | 4.25 | 4.25 | 6.52% | 39,333 |