BrilliA Inc (BRIA)
NYSEAMERICAN: BRIA · Real-Time Price · USD
1.410
+0.020 (1.44%)
At close: Sep 29, 2026, 4:00 PM EDT
1.400
-0.010 (-0.71%)
Pre-market: Sep 30, 2026, 6:14 AM EDT
BrilliA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 1.32 | 1.48 | 1.32 | 1.40 | 1.40 | - | 1,975 |
| Aug 27, 2026 | 1.31 | 1.51 | 1.31 | 1.40 | 1.40 | 0.72% | 4,741 |
| Aug 26, 2026 | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | -0.71% | 2,422 |
| Aug 25, 2026 | 1.25 | 1.50 | 1.25 | 1.40 | 1.40 | -0.03% | 5,660 |
| Aug 24, 2026 | 1.40 | 1.41 | 1.26 | 1.40 | 1.40 | 0.03% | 2,582 |
| Aug 21, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | - | 1,210 |
| Aug 20, 2026 | 1.36 | 1.40 | 1.27 | 1.40 | 1.40 | 4.48% | 2,896 |
| Aug 19, 2026 | 1.18 | 1.40 | 1.18 | 1.34 | 1.34 | -1.47% | 3,754 |
| Aug 18, 2026 | 1.36 | 1.36 | 1.26 | 1.36 | 1.36 | - | 6,456 |
| Aug 17, 2026 | 1.38 | 1.38 | 1.28 | 1.36 | 1.36 | -1.45% | 6,804 |
| Aug 14, 2026 | 1.40 | 1.41 | 1.29 | 1.38 | 1.38 | -0.72% | 1,168 |
| Aug 13, 2026 | 1.22 | 1.40 | 1.22 | 1.39 | 1.39 | 0.01% | 3,386 |
| Aug 12, 2026 | 1.31 | 1.39 | 1.30 | 1.39 | 1.39 | 3.72% | 3,946 |
| Aug 11, 2026 | 1.40 | 1.41 | 1.28 | 1.34 | 1.34 | -2.90% | 3,434 |
| Aug 10, 2026 | 1.37 | 1.41 | 1.24 | 1.38 | 1.38 | - | 5,240 |
| Aug 7, 2026 | 1.34 | 1.38 | 1.26 | 1.38 | 1.38 | 5.98% | 5,742 |
| Aug 6, 2026 | 1.31 | 1.43 | 1.29 | 1.30 | 1.30 | -6.32% | 7,388 |
| Aug 5, 2026 | 1.40 | 1.40 | 1.29 | 1.39 | 1.39 | -0.72% | 6,131 |
| Aug 4, 2026 | 1.37 | 1.43 | 1.29 | 1.40 | 1.40 | 2.93% | 5,140 |
| Aug 3, 2026 | 1.29 | 1.37 | 1.29 | 1.36 | 1.36 | 1.51% | 10,792 |
| Jul 31, 2026 | 1.27 | 1.35 | 1.15 | 1.34 | 1.34 | 8.94% | 9,329 |
| Jul 30, 2026 | 1.23 | 1.30 | 1.20 | 1.23 | 1.23 | -3.91% | 6,591 |
| Jul 29, 2026 | 1.20 | 1.30 | 1.17 | 1.28 | 1.28 | 14.29% | 11,698 |
| Jul 28, 2026 | 1.27 | 1.29 | 1.11 | 1.12 | 1.12 | -12.50% | 14,547 |
| Jul 27, 2026 | 1.32 | 1.32 | 1.18 | 1.28 | 1.28 | - | 16,970 |
| Jul 24, 2026 | 1.26 | 1.32 | 1.25 | 1.28 | 1.28 | -3.76% | 13,199 |
| Jul 23, 2026 | 1.33 | 1.35 | 1.23 | 1.33 | 1.33 | 0.76% | 23,173 |
| Jul 22, 2026 | 1.42 | 1.42 | 1.30 | 1.32 | 1.32 | -7.69% | 20,245 |
| Jul 21, 2026 | 1.33 | 1.43 | 1.33 | 1.43 | 1.43 | - | 34,209 |