BVMF:BRSR6 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	14.89	14.98	14.06	14.25	14.25	-4.68%	1,720,900
Dec 4, 2025	14.89	15.07	14.89	14.95	14.95	0.47%	2,035,100
Dec 3, 2025	14.88	14.94	14.74	14.88	14.88	0.07%	1,298,700
Dec 2, 2025	14.61	14.87	14.52	14.87	14.87	1.85%	1,337,300
Dec 1, 2025	14.63	14.63	14.40	14.60	14.60	-0.21%	1,078,900
Nov 28, 2025	14.40	14.72	14.31	14.63	14.63	1.60%	863,800
Nov 27, 2025	14.40	14.45	14.25	14.40	14.40	-0.35%	607,700
Nov 26, 2025	14.20	14.53	14.19	14.45	14.45	1.76%	951,700
Nov 25, 2025	14.23	14.33	14.09	14.20	14.20	-	647,000
Nov 24, 2025	14.25	14.29	14.11	14.20	14.20	-0.49%	666,200
Nov 21, 2025	14.05	14.27	13.90	14.27	14.27	2.00%	1,126,700
Nov 19, 2025	14.35	14.35	13.99	13.99	13.99	-2.58%	1,089,700
Nov 18, 2025	13.92	14.36	13.85	14.36	14.36	2.50%	1,811,500
Nov 17, 2025	14.11	14.20	13.87	14.01	14.01	-0.92%	1,474,200
Nov 14, 2025	14.23	14.35	13.78	14.14	14.14	-0.56%	1,415,300
Nov 13, 2025	14.11	14.40	14.08	14.22	14.22	0.64%	1,455,500
Nov 12, 2025	14.16	14.21	13.88	14.13	14.13	-0.28%	1,176,200
Nov 11, 2025	13.90	14.27	13.89	14.17	14.17	1.94%	1,069,000
Nov 10, 2025	13.91	13.97	13.75	13.90	13.90	-0.22%	836,900
Nov 7, 2025	13.89	13.99	13.72	13.93	13.93	-0.64%	854,800
Nov 6, 2025	13.98	14.07	13.91	14.02	14.02	-0.57%	1,137,900
Nov 5, 2025	14.04	14.10	13.74	14.10	14.10	2.17%	1,345,300
Nov 4, 2025	13.91	13.94	13.64	13.80	13.80	-1.22%	1,093,900
Nov 3, 2025	13.72	13.97	13.70	13.97	13.97	1.67%	1,203,800
Oct 31, 2025	13.65	13.80	13.56	13.74	13.74	0.15%	1,717,600
Oct 30, 2025	13.30	13.72	13.22	13.72	13.72	2.54%	1,442,000
Oct 29, 2025	12.96	13.39	12.95	13.38	13.38	3.16%	1,188,200
Oct 28, 2025	12.90	12.99	12.85	12.97	12.97	0.23%	889,100
Oct 27, 2025	12.79	13.01	12.72	12.94	12.94	1.57%	859,000
Oct 24, 2025	12.67	12.78	12.65	12.74	12.74	0.31%	657,500
Oct 23, 2025	12.61	12.70	12.54	12.70	12.70	1.03%	624,100
Oct 22, 2025	12.29	12.60	12.28	12.57	12.57	1.70%	846,400
Oct 21, 2025	12.50	12.54	12.30	12.36	12.36	-1.28%	803,100
Oct 20, 2025	12.03	12.52	12.00	12.52	12.52	4.51%	1,463,800
Oct 17, 2025	12.01	12.10	11.93	11.98	11.98	-0.58%	659,000
Oct 16, 2025	12.02	12.12	11.89	12.05	12.05	0.25%	975,200
Oct 15, 2025	11.80	12.03	11.70	12.02	12.02	2.21%	895,000
Oct 14, 2025	11.83	11.93	11.75	11.76	11.76	-0.59%	675,700
Oct 13, 2025	11.72	11.91	11.70	11.83	11.83	1.11%	715,200
Oct 10, 2025	11.86	11.91	11.67	11.70	11.70	-1.52%	949,600
Oct 9, 2025	11.86	11.99	11.78	11.88	11.88	0.17%	836,700
Oct 8, 2025	11.88	11.96	11.82	11.86	11.86	0.42%	704,900
Oct 7, 2025	11.92	11.98	11.66	11.81	11.81	-1.50%	885,900
Oct 6, 2025	12.21	12.21	11.92	11.99	11.99	-1.72%	546,600
Oct 3, 2025	12.08	12.20	11.96	12.20	12.20	0.99%	877,200
Oct 2, 2025	12.00	12.08	11.93	12.08	12.08	0.83%	1,033,000
Oct 1, 2025	11.98	12.02	11.87	11.98	11.98	0.25%	868,000
Sep 30, 2025	11.95	11.97	11.85	11.95	11.95	0.84%	1,130,600
Sep 29, 2025	11.80	11.91	11.72	11.85	11.85	1.02%	952,400
Sep 26, 2025	11.61	11.80	11.60	11.73	11.73	1.03%	760,500