BrilliA Inc (BRIA)
NYSEAMERICAN: BRIA · Real-Time Price · USD
1.380
-0.020 (-1.43%)
Jun 18, 2026, 4:00 PM EDT - Market closed
BrilliA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 1.50 | 1.50 | 1.34 | 1.38 | 1.38 | -1.43% | 20,591 |
| Jun 17, 2026 | 1.29 | 1.46 | 1.29 | 1.40 | 1.40 | -2.10% | 55,637 |
| Jun 16, 2026 | 1.50 | 1.50 | 1.21 | 1.43 | 1.43 | -5.92% | 1,032,201 |
| Jun 15, 2026 | 1.60 | 1.60 | 1.45 | 1.52 | 1.52 | -1.94% | 7,327 |
| Jun 12, 2026 | 1.50 | 1.81 | 1.50 | 1.55 | 1.55 | -8.82% | 8,535 |
| Jun 11, 2026 | 1.51 | 1.73 | 1.24 | 1.70 | 1.70 | 12.58% | 26,011 |
| Jun 10, 2026 | 1.30 | 1.55 | 1.23 | 1.51 | 1.51 | 10.22% | 24,113 |
| Jun 9, 2026 | 1.07 | 1.60 | 1.07 | 1.37 | 1.37 | 24.55% | 219,639 |
| Jun 8, 2026 | 1.14 | 1.58 | 1.10 | 1.10 | 1.10 | -30.82% | 16,779 |
| Jun 5, 2026 | 1.55 | 1.60 | 1.55 | 1.59 | 1.59 | - | 1,131 |
| Jun 4, 2026 | 1.61 | 1.61 | 1.51 | 1.59 | 1.59 | -0.63% | 2,085 |
| Jun 3, 2026 | 1.67 | 1.67 | 1.47 | 1.60 | 1.60 | 1.91% | 6,889 |
| Jun 2, 2026 | 1.48 | 1.57 | 1.48 | 1.57 | 1.57 | 1.29% | 2,157 |
| Jun 1, 2026 | 1.53 | 1.65 | 1.42 | 1.55 | 1.55 | -3.13% | 150,730 |
| May 29, 2026 | 1.69 | 1.82 | 1.60 | 1.60 | 1.60 | 3.81% | 21,757 |
| May 28, 2026 | 1.53 | 1.57 | 1.42 | 1.54 | 1.54 | 0.21% | 2,241 |
| May 27, 2026 | 1.48 | 1.61 | 1.42 | 1.54 | 1.54 | -4.22% | 5,755 |
| May 26, 2026 | 1.64 | 1.65 | 1.57 | 1.61 | 1.61 | -1.48% | 154,492 |
| May 22, 2026 | 1.60 | 1.71 | 1.60 | 1.63 | 1.63 | 1.87% | 1,444 |
| May 21, 2026 | 1.63 | 1.63 | 1.60 | 1.60 | 1.60 | -4.19% | 2,723 |
| May 20, 2026 | 1.64 | 1.68 | 1.60 | 1.67 | 1.67 | 1.83% | 3,682 |
| May 19, 2026 | 1.60 | 1.65 | 1.58 | 1.64 | 1.64 | 0.61% | 5,877 |
| May 18, 2026 | 1.65 | 1.65 | 1.60 | 1.63 | 1.63 | -0.31% | 2,649 |
| May 15, 2026 | 1.65 | 1.65 | 1.60 | 1.64 | 1.64 | 0.02% | 2,574 |
| May 14, 2026 | 1.69 | 1.69 | 1.60 | 1.64 | 1.63 | -3.64% | 2,439 |
| May 13, 2026 | 1.70 | 1.70 | 1.65 | 1.70 | 1.70 | -2.51% | 4,444 |
| May 12, 2026 | 1.67 | 1.83 | 1.56 | 1.74 | 1.74 | 5.45% | 3,683 |
| May 11, 2026 | 1.88 | 1.88 | 1.54 | 1.65 | 1.65 | -2.94% | 12,673 |
| 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 | 2.88% | 13,868 |
| May 6, 2026 | 1.76 | 1.76 | 1.58 | 1.74 | 1.74 | -0.58% | 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 | 1.98% | 880 |
| Apr 29, 2026 | 1.60 | 1.71 | 1.60 | 1.68 | 1.68 | -0.90% | 3,008 |
| Apr 28, 2026 | 1.63 | 1.69 | 1.63 | 1.69 | 1.69 | -0.34% | 1,351 |
| Apr 27, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.04% | 457 |
| Apr 24, 2026 | 1.70 | 1.71 | 1.65 | 1.70 | 1.70 | 1.32% | 2,334 |
| Apr 22, 2026 | 1.65 | 1.71 | 1.63 | 1.68 | 1.68 | 1.21% | 3,929 |
| Apr 21, 2026 | 1.71 | 1.71 | 1.66 | 1.66 | 1.66 | 3.44% | 1,072 |
| Apr 20, 2026 | 1.67 | 1.72 | 1.60 | 1.60 | 1.60 | -5.88% | 2,667 |
| Apr 17, 2026 | 1.66 | 1.72 | 1.60 | 1.70 | 1.70 | 6.25% | 3,309 |
| Apr 16, 2026 | 1.47 | 1.77 | 1.47 | 1.60 | 1.60 | -8.94% | 3,675 |
| Apr 15, 2026 | 1.70 | 1.85 | 1.68 | 1.76 | 1.76 | 1.83% | 9,787 |
| Apr 14, 2026 | 1.78 | 1.80 | 1.70 | 1.73 | 1.73 | -5.19% | 3,305 |
| Apr 10, 2026 | 1.83 | 1.83 | 1.76 | 1.82 | 1.82 | -0.07% | 1,022 |
| Apr 9, 2026 | 1.76 | 1.82 | 1.76 | 1.82 | 1.82 | -0.60% | 572 |
| Apr 8, 2026 | 1.85 | 1.85 | 1.70 | 1.83 | 1.83 | 2.69% | 1,485 |
| Apr 7, 2026 | 1.78 | 1.78 | 1.75 | 1.78 | 1.78 | -0.32% | 1,732 |