BrilliA Inc (BRIA)
NYSEAMERICAN: BRIA · Real-Time Price · USD
1.733
+0.083 (5.00%)
May 12, 2026, 11:34 AM EDT - Market open
BrilliA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 1.88 | 1.88 | 1.54 | 1.65 | 1.65 | -2.94% | 12,511 |
| May 8, 2026 | 1.76 | 1.87 | 1.56 | 1.70 | 1.70 | -5.03% | 3,309 |
| May 7, 2026 | 1.65 | 1.83 | 1.57 | 1.79 | 1.79 | 2.87% | 13,868 |
| May 6, 2026 | 1.76 | 1.76 | 1.58 | 1.74 | 1.74 | -0.57% | 6,739 |
| May 5, 2026 | 1.62 | 1.90 | 1.50 | 1.75 | 1.75 | 6.71% | 11,766 |
| May 4, 2026 | 1.71 | 1.72 | 1.55 | 1.64 | 1.64 | -2.38% | 21,551 |
| May 1, 2026 | 1.70 | 1.71 | 1.60 | 1.68 | 1.68 | -1.75% | 2,535 |
| Apr 30, 2026 | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | 1.97% | 865 |
| Apr 29, 2026 | 1.60 | 1.71 | 1.60 | 1.68 | 1.68 | -0.89% | 3,008 |
| Apr 28, 2026 | 1.63 | 1.69 | 1.63 | 1.69 | 1.69 | -0.35% | 1,351 |
| Apr 27, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.06% | 457 |
| Apr 24, 2026 | 1.70 | 1.71 | 1.65 | 1.70 | 1.70 | 1.31% | 2,114 |
| Apr 22, 2026 | 1.65 | 1.71 | 1.63 | 1.68 | 1.68 | 1.21% | 3,928 |
| Apr 21, 2026 | 1.71 | 1.71 | 1.66 | 1.66 | 1.66 | 3.44% | 1,062 |
| Apr 20, 2026 | 1.67 | 1.72 | 1.60 | 1.60 | 1.60 | -5.88% | 2,651 |
| Apr 17, 2026 | 1.66 | 1.72 | 1.60 | 1.70 | 1.70 | 6.25% | 3,294 |
| Apr 16, 2026 | 1.47 | 1.77 | 1.47 | 1.60 | 1.60 | -8.94% | 3,376 |
| Apr 15, 2026 | 1.70 | 1.85 | 1.68 | 1.76 | 1.76 | 1.80% | 9,728 |
| Apr 14, 2026 | 1.78 | 1.80 | 1.70 | 1.73 | 1.73 | -5.16% | 3,215 |
| Apr 10, 2026 | 1.83 | 1.83 | 1.76 | 1.82 | 1.82 | -0.05% | 1,012 |
| Apr 9, 2026 | 1.76 | 1.82 | 1.76 | 1.82 | 1.82 | -0.60% | 571 |
| Apr 8, 2026 | 1.85 | 1.85 | 1.70 | 1.83 | 1.83 | 2.69% | 1,337 |
| Apr 7, 2026 | 1.78 | 1.78 | 1.75 | 1.78 | 1.78 | -0.34% | 1,732 |
| Apr 6, 2026 | 1.76 | 1.79 | 1.76 | 1.79 | 1.79 | 1.65% | 712 |
| Apr 2, 2026 | 1.65 | 1.90 | 1.65 | 1.76 | 1.76 | 2.98% | 5,439 |
| Apr 1, 2026 | 1.84 | 1.84 | 1.71 | 1.71 | 1.71 | -1.72% | 1,852 |
| Mar 31, 2026 | 1.85 | 1.88 | 1.71 | 1.74 | 1.74 | -6.45% | 13,006 |
| Mar 30, 2026 | 1.85 | 1.86 | 1.83 | 1.86 | 1.86 | -2.72% | 3,187 |
| Mar 27, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 2.80% | 770 |
| Mar 25, 2026 | 1.86 | 1.86 | 1.82 | 1.86 | 1.86 | 3.05% | 3,756 |
| Mar 24, 2026 | 1.83 | 1.85 | 1.80 | 1.81 | 1.81 | -1.37% | 2,508 |
| Mar 23, 2026 | 1.86 | 1.86 | 1.81 | 1.83 | 1.83 | -0.54% | 1,418 |
| Mar 20, 2026 | 1.88 | 1.94 | 1.73 | 1.84 | 1.84 | -3.16% | 6,132 |
| Mar 19, 2026 | 1.97 | 1.97 | 1.90 | 1.90 | 1.90 | -3.06% | 3,717 |
| Mar 18, 2026 | 1.92 | 1.97 | 1.91 | 1.96 | 1.96 | -0.10% | 11,003 |
| Mar 17, 2026 | 1.94 | 1.96 | 1.94 | 1.96 | 1.96 | -0.41% | 2,294 |
| Mar 16, 2026 | 1.93 | 1.97 | 1.90 | 1.97 | 1.97 | 2.23% | 2,155 |
| Mar 13, 2026 | 1.90 | 1.93 | 1.90 | 1.93 | 1.93 | -1.98% | 1,424 |
| Mar 12, 2026 | 1.90 | 1.97 | 1.90 | 1.97 | 1.97 | -1.70% | 2,362 |
| Mar 11, 2026 | 1.98 | 2.00 | 1.90 | 2.00 | 2.00 | 3.63% | 9,813 |
| Mar 10, 2026 | 1.93 | 1.93 | 1.86 | 1.93 | 1.93 | -0.52% | 3,469 |
| Mar 9, 2026 | 1.85 | 1.99 | 1.85 | 1.94 | 1.94 | -1.27% | 1,571 |
| Mar 6, 2026 | 1.94 | 2.02 | 1.94 | 1.97 | 1.97 | -2.72% | 3,011 |
| Mar 5, 2026 | 1.94 | 2.04 | 1.91 | 2.02 | 2.02 | 2.02% | 4,573 |
| Mar 4, 2026 | 1.84 | 2.04 | 1.84 | 1.98 | 1.98 | 5.88% | 4,362 |
| Mar 3, 2026 | 1.86 | 2.00 | 1.79 | 1.87 | 1.87 | -4.10% | 7,199 |
| Mar 2, 2026 | 1.95 | 2.07 | 1.89 | 1.95 | 1.95 | 2.63% | 5,793 |
| Feb 27, 2026 | 1.91 | 2.03 | 1.89 | 1.90 | 1.90 | -5.00% | 8,993 |
| Feb 26, 2026 | 2.09 | 2.09 | 2.00 | 2.00 | 2.00 | -5.21% | 3,357 |
| Feb 25, 2026 | 2.12 | 2.13 | 1.90 | 2.11 | 2.11 | -0.94% | 17,113 |