BRW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	6.62	6.62	6.51	6.57	6.57	-0.61%	174,572
Feb 27, 2026	6.68	6.68	6.57	6.61	6.61	0.30%	286,076
Feb 26, 2026	6.60	6.68	6.54	6.59	6.59	0.15%	303,846
Feb 25, 2026	6.54	6.59	6.52	6.58	6.58	0.61%	225,204
Feb 24, 2026	6.48	6.54	6.47	6.54	6.54	0.46%	203,734
Feb 23, 2026	6.47	6.52	6.47	6.51	6.51	-	148,801
Feb 20, 2026	6.44	6.51	6.44	6.51	6.51	0.46%	150,000
Feb 19, 2026	6.42	6.48	6.42	6.48	6.48	0.93%	183,646
Feb 18, 2026	6.39	6.44	6.38	6.42	6.42	0.63%	163,304
Feb 17, 2026	6.40	6.44	6.38	6.38	6.38	-0.78%	376,414
Feb 13, 2026	6.41	6.46	6.40	6.43	6.43	-	392,117
Feb 12, 2026	6.54	6.54	6.43	6.43	6.43	-1.53%	313,824
Feb 11, 2026	6.54	6.54	6.47	6.53	6.53	0.15%	261,053
Feb 10, 2026	6.46	6.52	6.42	6.52	6.52	-0.31%	445,861
Feb 9, 2026	6.55	6.59	6.53	6.54	6.46	-	497,891
Feb 6, 2026	6.57	6.59	6.53	6.54	6.46	-	370,716
Feb 5, 2026	6.63	6.65	6.52	6.54	6.46	-1.36%	464,956
Feb 4, 2026	6.67	6.68	6.62	6.63	6.54	-0.30%	437,727
Feb 3, 2026	6.79	6.80	6.64	6.65	6.56	-1.63%	485,245
Feb 2, 2026	6.78	6.80	6.75	6.76	6.67	-0.15%	263,940
Jan 30, 2026	6.77	6.81	6.77	6.77	6.68	-0.15%	342,083
Jan 29, 2026	6.82	6.84	6.76	6.78	6.69	-0.29%	435,218
Jan 28, 2026	6.86	6.87	6.79	6.80	6.71	-0.87%	406,271
Jan 27, 2026	6.86	6.90	6.84	6.86	6.77	-0.29%	162,443
Jan 26, 2026	6.88	6.90	6.86	6.88	6.79	-	246,402
Jan 23, 2026	6.93	6.93	6.88	6.88	6.79	-0.29%	290,253
Jan 22, 2026	6.92	6.94	6.88	6.90	6.81	-0.14%	311,331
Jan 21, 2026	6.90	6.93	6.86	6.91	6.82	0.58%	462,432
Jan 20, 2026	6.85	6.88	6.83	6.87	6.78	-	155,558
Jan 16, 2026	6.94	6.95	6.87	6.87	6.78	-1.15%	320,701
Jan 15, 2026	6.95	6.98	6.92	6.95	6.86	-	171,234
Jan 14, 2026	6.91	6.95	6.88	6.95	6.86	0.72%	379,381
Jan 13, 2026	6.93	6.93	6.88	6.90	6.81	-0.29%	231,994
Jan 12, 2026	6.85	6.92	6.84	6.92	6.83	-0.57%	588,704
Jan 9, 2026	7.07	7.07	6.96	6.96	6.79	-0.14%	225,866
Jan 8, 2026	7.04	7.04	6.97	6.97	6.80	-0.70%	468,071
Jan 7, 2026	7.05	7.10	7.01	7.02	6.84	-0.16%	186,334
Jan 6, 2026	7.06	7.09	7.03	7.03	6.85	-0.42%	244,578
Jan 5, 2026	7.02	7.06	7.00	7.06	6.88	0.43%	222,699
Jan 2, 2026	7.01	7.03	6.95	7.03	6.85	0.29%	257,083
Dec 31, 2025	7.02	7.04	7.00	7.01	6.83	-	582,497
Dec 30, 2025	6.96	7.01	6.96	7.01	6.83	0.43%	346,737
Dec 29, 2025	6.95	7.01	6.94	6.98	6.81	0.43%	685,966
Dec 26, 2025	6.97	7.00	6.94	6.95	6.78	-	465,642
Dec 24, 2025	6.93	7.02	6.92	6.95	6.78	-	628,451
Dec 23, 2025	6.96	6.98	6.94	6.95	6.78	-0.57%	221,599
Dec 22, 2025	6.97	7.05	6.94	6.99	6.81	0.43%	533,029
Dec 19, 2025	7.00	7.03	6.95	6.96	6.79	-1.00%	271,791
Dec 18, 2025	7.00	7.07	7.00	7.03	6.85	0.29%	475,405
Dec 17, 2025	7.07	7.09	7.00	7.01	6.83	-0.99%	875,057