Brillia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2025	2.47	2.64	2.25	2.31	-	-2.53%	4,361
May 27, 2025	2.48	2.60	2.35	2.37	2.37	-7.71%	12,250
May 23, 2025	2.50	2.60	2.18	2.57	2.57	0.71%	27,550
May 22, 2025	2.52	2.59	2.35	2.55	2.55	2.37%	9,553
May 21, 2025	2.35	2.56	2.35	2.49	2.49	-2.62%	4,709
May 20, 2025	2.52	2.56	2.35	2.56	2.56	-0.85%	7,238
May 19, 2025	2.41	2.61	2.39	2.58	2.58	1.98%	6,283
May 16, 2025	2.55	2.88	2.47	2.53	2.53	1.61%	24,957
May 15, 2025	2.60	2.74	2.36	2.49	2.49	-0.80%	8,860
May 14, 2025	2.54	2.76	2.48	2.51	2.51	-6.41%	17,074
May 13, 2025	2.64	2.84	2.52	2.68	2.68	3.95%	21,577
May 12, 2025	2.42	2.69	2.42	2.58	2.58	-5.49%	3,129
May 9, 2025	2.70	2.88	2.40	2.73	2.73	-2.50%	5,292
May 8, 2025	2.60	2.82	2.45	2.80	2.80	4.24%	11,208
May 7, 2025	2.99	2.99	2.43	2.69	2.69	2.56%	8,732
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