BrilliA Inc (BRIA)
NYSEAMERICAN: BRIA · Real-Time Price · USD
1.470
+0.150 (11.36%)
At close: Nov 9, 2026, 4:00 PM EST
1.470
0.00 (0.00%)
After-hours: Nov 9, 2026, 8:00 PM EST
BrilliA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1.37 | 1.54 | 1.10 | 1.47 | 1.47 | 11.36% | 3,483 |
| Nov 6, 2026 | 1.43 | 1.45 | 1.32 | 1.32 | 1.32 | -5.71% | 3,176 |
| Nov 5, 2026 | 1.38 | 1.40 | 1.35 | 1.40 | 1.40 | 1.45% | 3,347 |
| Nov 4, 2026 | 1.35 | 1.43 | 1.34 | 1.38 | 1.38 | -3.28% | 6,569 |
| Nov 3, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 1.19% | 2,710 |
| Nov 2, 2026 | 1.47 | 1.47 | 1.31 | 1.41 | 1.41 | 2.17% | 2,229 |
| Oct 30, 2026 | 1.35 | 1.38 | 1.25 | 1.38 | 1.38 | -1.43% | 5,874 |
| Oct 29, 2026 | 1.34 | 1.40 | 1.34 | 1.40 | 1.40 | -4.11% | 5,202 |
| Oct 28, 2026 | 1.37 | 1.46 | 1.37 | 1.46 | 1.46 | 8.15% | 2,392 |
| Oct 27, 2026 | 1.40 | 1.49 | 1.33 | 1.35 | 1.35 | -3.56% | 5,791 |
| Oct 26, 2026 | 1.32 | 1.40 | 1.32 | 1.40 | 1.40 | -2.78% | 1,282 |
| Oct 23, 2026 | 1.39 | 1.45 | 1.31 | 1.44 | 1.44 | 0.01% | 5,113 |
| Oct 22, 2026 | 1.39 | 1.44 | 1.39 | 1.44 | 1.44 | 3.60% | 1,362 |
| Oct 21, 2026 | 1.35 | 1.39 | 1.35 | 1.39 | 1.39 | -0.72% | 3,062 |
| Oct 20, 2026 | 1.40 | 1.40 | 1.30 | 1.40 | 1.40 | 1.46% | 1,307 |
| Oct 19, 2026 | 1.34 | 1.39 | 1.34 | 1.38 | 1.38 | -1.27% | 1,881 |
| Oct 16, 2026 | 1.36 | 1.44 | 1.36 | 1.40 | 1.40 | 4.30% | 2,613 |
| Oct 15, 2026 | 1.37 | 1.37 | 1.34 | 1.34 | 1.34 | -2.19% | 2,019 |
| Oct 14, 2026 | 1.28 | 1.39 | 1.23 | 1.37 | 1.37 | -1.85% | 3,906 |
| Oct 13, 2026 | 1.37 | 1.40 | 1.25 | 1.40 | 1.40 | 0.42% | 3,397 |
| Oct 12, 2026 | 1.17 | 1.40 | 1.17 | 1.39 | 1.39 | 2.20% | 4,091 |
| Oct 9, 2026 | 1.38 | 1.40 | 1.36 | 1.36 | 1.36 | -2.86% | 1,063 |
| Oct 8, 2026 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | 2.19% | 1,294 |
| Oct 7, 2026 | 1.14 | 1.39 | 1.14 | 1.37 | 1.37 | -2.14% | 6,881 |
| Oct 6, 2026 | 1.40 | 1.40 | 1.33 | 1.40 | 1.40 | - | 3,243 |
| Oct 5, 2026 | 1.39 | 1.48 | 1.29 | 1.40 | 1.40 | 0.01% | 9,074 |
| Oct 2, 2026 | 1.39 | 1.40 | 1.35 | 1.40 | 1.40 | -0.01% | 3,490 |
| Oct 1, 2026 | 1.39 | 1.41 | 1.38 | 1.40 | 1.40 | 1.45% | 2,075 |
| Sep 30, 2026 | 1.38 | 1.40 | 1.33 | 1.38 | 1.38 | -2.13% | 1,599 |
| Sep 29, 2026 | 1.37 | 1.44 | 1.31 | 1.41 | 1.41 | 1.44% | 6,506 |
| Sep 28, 2026 | 1.31 | 1.40 | 1.30 | 1.39 | 1.39 | -0.71% | 2,113 |
| Sep 25, 2026 | 1.33 | 1.50 | 1.33 | 1.40 | 1.40 | 1.45% | 2,385 |
| Sep 24, 2026 | 1.45 | 1.47 | 1.38 | 1.38 | 1.38 | -2.13% | 2,202 |
| Sep 23, 2026 | 1.40 | 1.41 | 1.32 | 1.41 | 1.41 | 0.71% | 4,384 |
| Sep 22, 2026 | 1.40 | 1.43 | 1.36 | 1.40 | 1.40 | -2.77% | 3,565 |
| Sep 21, 2026 | 1.40 | 1.44 | 1.39 | 1.44 | 1.44 | 2.85% | 2,300 |
| Sep 18, 2026 | 1.39 | 1.42 | 1.34 | 1.40 | 1.40 | 0.72% | 4,385 |
| Sep 17, 2026 | 1.40 | 1.43 | 1.24 | 1.39 | 1.39 | -2.50% | 3,177 |
| Sep 16, 2026 | 1.35 | 1.43 | 1.35 | 1.43 | 1.43 | -4.32% | 3,278 |
| Sep 15, 2026 | 1.40 | 1.54 | 1.36 | 1.49 | 1.49 | 6.43% | 5,549 |
| Sep 14, 2026 | 1.44 | 1.47 | 1.32 | 1.40 | 1.40 | -2.78% | 7,385 |
| Sep 11, 2026 | 1.45 | 1.45 | 1.37 | 1.44 | 1.44 | -4.00% | 2,820 |
| Sep 10, 2026 | 1.36 | 1.50 | 1.36 | 1.50 | 1.50 | 7.14% | 2,928 |
| Sep 9, 2026 | 1.45 | 1.54 | 1.26 | 1.40 | 1.40 | -5.41% | 22,362 |
| Sep 8, 2026 | 1.36 | 1.50 | 1.22 | 1.48 | 1.48 | 5.71% | 3,678 |
| Sep 4, 2026 | 1.45 | 1.47 | 1.40 | 1.40 | 1.40 | -4.76% | 3,936 |
| Sep 3, 2026 | 1.45 | 1.47 | 1.44 | 1.47 | 1.47 | 5.00% | 1,579 |
| Sep 2, 2026 | 1.45 | 1.47 | 1.32 | 1.40 | 1.40 | -2.78% | 3,812 |
| Sep 1, 2026 | 1.44 | 1.44 | 1.31 | 1.44 | 1.44 | 9.92% | 2,767 |
| Aug 31, 2026 | 1.40 | 1.44 | 1.29 | 1.31 | 1.31 | -6.43% | 1,853 |