BrilliA Inc (BRIA)
NYSEAMERICAN: BRIA · Real-Time Price · USD
1.850
+0.050 (2.78%)
Nov 28, 2025, 11:17 AM EST - Market open
BrilliA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.85 | 1.85 | 1.79 | 1.85 | - | 2.78% | 3,769 |
| Nov 26, 2025 | 1.79 | 1.81 | 1.79 | 1.80 | 1.80 | 0.56% | 1,175 |
| Nov 25, 2025 | 1.80 | 1.81 | 1.79 | 1.79 | 1.79 | 2.29% | 1,666 |
| Nov 24, 2025 | 1.79 | 1.85 | 1.75 | 1.75 | 1.75 | - | 4,516 |
| Nov 21, 2025 | 1.73 | 1.75 | 1.71 | 1.75 | 1.75 | - | 7,120 |
| Nov 20, 2025 | 1.73 | 1.84 | 1.73 | 1.75 | 1.75 | - | 12,343 |
| Nov 19, 2025 | 1.78 | 1.86 | 1.75 | 1.75 | 1.75 | -3.31% | 16,281 |
| Nov 18, 2025 | 1.90 | 1.91 | 1.81 | 1.81 | 1.81 | -0.55% | 22,189 |
| Nov 17, 2025 | 1.84 | 1.91 | 1.82 | 1.82 | 1.82 | -3.19% | 7,117 |
| Nov 14, 2025 | 1.57 | 1.88 | 1.57 | 1.88 | 1.88 | 0.80% | 17,617 |
| Nov 13, 2025 | 1.86 | 1.87 | 1.80 | 1.87 | 1.87 | 3.61% | 2,646 |
| Nov 12, 2025 | 1.87 | 1.87 | 1.80 | 1.80 | 1.80 | -0.55% | 3,825 |
| Nov 11, 2025 | 1.78 | 1.84 | 1.75 | 1.81 | 1.81 | 1.69% | 10,401 |
| Nov 10, 2025 | 1.80 | 1.83 | 1.77 | 1.78 | 1.78 | -1.11% | 8,278 |
| Nov 7, 2025 | 1.87 | 1.87 | 1.78 | 1.80 | 1.80 | -3.74% | 7,142 |
| Nov 6, 2025 | 1.87 | 1.87 | 1.77 | 1.87 | 1.87 | - | 5,537 |
| Nov 5, 2025 | 1.89 | 1.89 | 1.81 | 1.87 | 1.87 | 2.19% | 13,082 |
| Nov 4, 2025 | 1.76 | 1.84 | 1.75 | 1.83 | 1.83 | 1.67% | 22,079 |
| Nov 3, 2025 | 1.85 | 1.88 | 1.80 | 1.80 | 1.80 | -3.23% | 10,395 |
| Oct 31, 2025 | 1.85 | 1.90 | 1.85 | 1.86 | 1.86 | - | 7,026 |
| Oct 30, 2025 | 1.94 | 1.94 | 1.86 | 1.86 | 1.86 | -2.11% | 6,804 |
| Oct 29, 2025 | 1.98 | 1.98 | 1.85 | 1.90 | 1.90 | -0.52% | 7,775 |
| Oct 28, 2025 | 1.92 | 2.00 | 1.90 | 1.91 | 1.91 | -1.55% | 7,208 |
| Oct 27, 2025 | 1.94 | 1.98 | 1.94 | 1.94 | 1.94 | 1.57% | 9,534 |
| Oct 24, 2025 | 1.95 | 1.98 | 1.90 | 1.91 | 1.91 | - | 9,879 |
| Oct 23, 2025 | 1.88 | 1.97 | 1.87 | 1.91 | 1.91 | 1.06% | 17,088 |
| Oct 22, 2025 | 1.92 | 2.00 | 1.83 | 1.89 | 1.89 | -0.53% | 30,058 |
| Oct 21, 2025 | 1.94 | 2.04 | 1.90 | 1.90 | 1.90 | -3.55% | 18,297 |
| Oct 20, 2025 | 1.96 | 2.04 | 1.96 | 1.97 | 1.97 | - | 11,042 |
| Oct 17, 2025 | 1.91 | 1.99 | 1.87 | 1.97 | 1.97 | 3.14% | 45,620 |
| Oct 16, 2025 | 2.01 | 2.01 | 1.91 | 1.91 | 1.91 | - | 8,975 |
| Oct 15, 2025 | 2.04 | 2.04 | 1.90 | 1.91 | 1.91 | -3.54% | 30,417 |
| Oct 14, 2025 | 1.96 | 2.00 | 1.96 | 1.98 | 1.98 | 2.59% | 8,921 |
| Oct 13, 2025 | 2.10 | 2.10 | 1.92 | 1.93 | 1.93 | -3.50% | 41,046 |
| Oct 10, 2025 | 2.12 | 2.14 | 2.00 | 2.00 | 2.00 | -5.21% | 25,591 |
| Oct 9, 2025 | 2.10 | 2.19 | 2.10 | 2.11 | 2.11 | - | 13,404 |
| Oct 8, 2025 | 2.10 | 2.17 | 2.09 | 2.11 | 2.11 | 3.43% | 17,855 |
| Oct 7, 2025 | 2.15 | 2.17 | 2.04 | 2.04 | 2.04 | -4.23% | 68,772 |
| Oct 6, 2025 | 2.12 | 2.17 | 2.11 | 2.13 | 2.13 | 1.43% | 31,279 |
| Oct 3, 2025 | 2.14 | 2.20 | 2.10 | 2.10 | 2.10 | 0.48% | 36,543 |
| Oct 2, 2025 | 2.13 | 2.20 | 2.09 | 2.09 | 2.09 | 1.95% | 47,687 |
| Oct 1, 2025 | 2.06 | 2.10 | 2.05 | 2.05 | 2.05 | -0.49% | 45,677 |
| Sep 30, 2025 | 2.05 | 2.11 | 2.05 | 2.06 | 2.06 | -2.37% | 22,264 |
| Sep 29, 2025 | 2.06 | 2.20 | 2.06 | 2.11 | 2.11 | 0.48% | 49,147 |
| Sep 26, 2025 | 2.14 | 2.24 | 2.10 | 2.10 | 2.10 | -3.67% | 40,805 |
| Sep 25, 2025 | 2.01 | 2.27 | 1.99 | 2.18 | 2.18 | 7.92% | 71,738 |
| Sep 24, 2025 | 2.02 | 2.10 | 1.97 | 2.02 | 2.02 | -2.42% | 43,270 |
| Sep 23, 2025 | 2.11 | 2.16 | 2.07 | 2.07 | 2.07 | -1.90% | 33,351 |
| Sep 22, 2025 | 2.13 | 2.18 | 2.10 | 2.11 | 2.11 | 0.48% | 46,730 |
| Sep 19, 2025 | 2.21 | 2.24 | 2.10 | 2.10 | 2.10 | -3.67% | 50,946 |