BRIE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	29.89	30.11	29.78	29.97	29.97	-0.57%	137,014
Jun 25, 2026	30.02	30.39	29.89	30.14	30.14	1.11%	148,086
Jun 24, 2026	29.89	29.89	29.63	29.81	29.81	-0.20%	125,952
Jun 23, 2026	29.94	30.07	29.82	29.87	29.87	-2.77%	136,657
Jun 22, 2026	30.72	31.03	30.65	30.72	30.72	0.36%	169,462
Jun 18, 2026	30.64	30.66	30.51	30.61	30.61	1.09%	64,039
Jun 17, 2026	30.65	30.86	30.24	30.28	30.28	-0.75%	107,063
Jun 16, 2026	30.73	30.73	30.49	30.51	30.51	-0.26%	75,877
Jun 15, 2026	30.75	30.75	30.52	30.59	30.59	1.29%	46,022
Jun 12, 2026	30.09	30.25	29.98	30.20	30.20	0.60%	52,845
Jun 11, 2026	29.40	30.05	29.28	30.02	30.02	3.41%	84,897
Jun 10, 2026	29.30	29.45	29.02	29.03	29.03	-1.46%	88,192
Jun 9, 2026	29.80	29.84	28.91	29.46	29.46	0.37%	108,991
Jun 8, 2026	29.49	29.49	29.29	29.35	29.35	0.76%	140,135
Jun 5, 2026	29.73	29.85	29.05	29.13	29.13	-3.45%	139,765
Jun 4, 2026	30.08	30.20	29.91	30.17	30.17	0.37%	234,406
Jun 3, 2026	30.32	30.32	30.02	30.06	30.06	-1.18%	430,313
Jun 2, 2026	30.29	30.45	30.20	30.42	30.42	0.86%	266,152
Jun 1, 2026	29.98	30.25	29.83	30.16	30.16	0.63%	51,514
May 29, 2026	30.07	30.11	29.90	29.97	29.97	0.44%	87,475
May 28, 2026	29.63	30.17	29.53	29.84	29.84	0.03%	89,896
May 27, 2026	30.00	30.00	29.73	29.83	29.83	-0.27%	212,041
May 26, 2026	29.80	29.91	29.78	29.91	29.91	1.94%	216,870
May 22, 2026	29.42	29.48	29.30	29.34	29.34	-0.46%	62,704
May 21, 2026	29.21	29.60	29.07	29.48	29.48	0.29%	59,016
May 20, 2026	28.96	29.39	28.93	29.39	29.39	1.70%	62,525
May 19, 2026	29.03	29.10	28.79	28.90	28.90	-0.82%	59,085
May 18, 2026	29.42	29.42	28.92	29.14	29.14	0.76%	62,325
May 15, 2026	29.78	29.78	28.92	28.92	28.92	-2.43%	88,532
May 14, 2026	29.67	29.78	29.60	29.64	29.64	-0.10%	433,343
May 13, 2026	29.53	29.70	29.38	29.67	29.67	0.75%	154,020
May 12, 2026	29.34	29.47	29.11	29.45	29.45	-1.04%	127,988
May 11, 2026	29.77	29.80	29.68	29.76	29.76	0.67%	301,948
May 8, 2026	29.63	29.63	29.45	29.56	29.56	0.82%	67,520
May 7, 2026	29.82	29.82	29.32	29.32	29.32	-1.58%	45,270
May 6, 2026	29.71	29.99	29.63	29.79	29.79	2.80%	47,888
May 5, 2026	29.14	29.14	28.82	28.98	28.98	1.40%	265,864
May 4, 2026	28.78	28.87	28.51	28.58	28.58	-0.90%	76,795
May 1, 2026	28.89	29.05	28.82	28.84	28.84	-	70,069
Apr 30, 2026	28.57	28.92	28.49	28.84	28.84	2.16%	142,281
Apr 29, 2026	28.75	28.75	28.13	28.23	28.23	-0.94%	59,657
Apr 28, 2026	28.47	28.54	28.34	28.50	28.50	-0.60%	368,174
Apr 27, 2026	28.72	28.76	28.57	28.67	28.67	0.03%	117,691
Apr 24, 2026	28.51	28.70	28.44	28.66	28.66	0.77%	108,502
Apr 23, 2026	28.61	28.67	28.25	28.44	28.44	-1.07%	108,487
Apr 22, 2026	28.82	28.82	28.67	28.75	28.75	0.67%	146,241
Apr 21, 2026	28.98	29.04	28.53	28.56	28.56	-1.77%	90,838
Apr 20, 2026	29.03	29.10	28.88	29.08	29.08	-0.50%	248,660
Apr 17, 2026	29.21	29.40	29.14	29.22	29.22	1.42%	33,836
Apr 16, 2026	28.91	28.91	28.70	28.81	28.81	-0.24%	34,675
Apr 15, 2026	28.89	28.89	28.72	28.88	28.88	-0.50%	63,315
Apr 14, 2026	28.88	29.06	28.88	29.03	29.03	0.89%	44,167
Apr 13, 2026	28.27	28.78	28.27	28.77	28.77	0.70%	987,245
Apr 10, 2026	28.68	28.72	28.53	28.57	28.57	0.04%	208,489
Apr 9, 2026	28.37	28.60	28.20	28.56	28.56	-0.14%	45,164
Apr 8, 2026	28.61	28.65	28.38	28.60	28.60	4.16%	322,101
Apr 7, 2026	27.33	27.46	27.04	27.46	27.46	0.07%	33,548
Apr 6, 2026	27.31	27.51	27.28	27.44	27.44	0.81%	46,378
Apr 2, 2026	26.89	27.33	26.80	27.22	27.22	-0.98%	38,914
Apr 1, 2026	27.40	27.63	27.36	27.49	27.49	1.66%	1,166,369
Mar 31, 2026	26.71	27.04	26.40	27.04	27.04	3.36%	95,853
Mar 30, 2026	26.36	26.46	26.10	26.16	26.16	-0.27%	21,887
Mar 27, 2026	26.35	26.47	26.20	26.23	26.23	-0.66%	40,113
Mar 26, 2026	26.69	26.83	26.39	26.41	26.41	-2.28%	34,497
Mar 25, 2026	27.19	27.19	26.96	27.02	27.02	1.46%	37,009
Mar 24, 2026	26.54	26.80	26.41	26.63	26.63	-0.69%	127,961
Mar 23, 2026	26.55	27.02	26.55	26.82	26.82	2.35%	38,064
Mar 20, 2026	26.81	26.81	26.08	26.20	26.20	-2.86%	85,504
Mar 19, 2026	26.50	27.01	26.43	26.97	26.97	-0.11%	25,385
Mar 18, 2026	27.33	27.33	26.98	27.00	27.00	-1.82%	43,610
Mar 17, 2026	27.92	27.92	27.43	27.50	27.50	0.15%	33,069
Mar 16, 2026	27.20	27.46	27.20	27.46	27.46	1.85%	59,312
Mar 13, 2026	27.14	27.34	26.80	26.96	26.96	-0.44%	474,746
Mar 12, 2026	27.39	27.39	27.01	27.08	27.08	-2.59%	58,953
Mar 11, 2026	27.67	27.80	27.53	27.80	27.80	0.32%	66,364
Mar 10, 2026	27.83	28.11	27.60	27.71	27.71	0.40%	32,228
Mar 9, 2026	27.02	27.62	26.73	27.60	27.60	1.02%	1,582,305
Mar 6, 2026	27.02	27.47	27.02	27.32	27.32	-0.98%	77,574
Mar 5, 2026	28.22	28.22	27.27	27.59	27.59	-2.23%	66,156
Mar 4, 2026	28.01	28.28	27.93	28.22	28.22	0.97%	35,745
Mar 3, 2026	27.61	28.02	27.30	27.95	27.95	-2.88%	55,045
Mar 2, 2026	28.74	28.99	28.67	28.78	28.78	-1.91%	38,360
Feb 27, 2026	29.34	29.49	29.27	29.34	29.34	-0.58%	59,712
Feb 26, 2026	29.51	29.51	29.29	29.51	29.51	-0.04%	20,276
Feb 25, 2026	29.42	29.57	29.37	29.52	29.52	0.85%	47,171
Feb 24, 2026	29.06	29.30	29.03	29.28	29.28	0.57%	46,900
Feb 23, 2026	29.04	29.36	29.01	29.11	29.11	-0.41%	87,605
Feb 20, 2026	28.90	29.23	28.88	29.23	29.23	1.01%	79,236
Feb 19, 2026	28.87	28.96	28.70	28.94	28.94	-0.28%	97,622
Feb 18, 2026	28.96	29.16	28.96	29.02	29.02	0.24%	79,070
Feb 17, 2026	28.79	28.96	28.65	28.95	28.95	-0.10%	59,208
Feb 13, 2026	28.85	29.01	28.72	28.98	28.98	-0.55%	124,401
Feb 12, 2026	29.26	29.26	28.84	29.14	29.14	-0.38%	91,923
Feb 11, 2026	29.12	29.32	29.02	29.25	29.25	0.58%	147,960
Feb 10, 2026	29.17	29.17	29.04	29.08	29.08	0.31%	131,615
Feb 9, 2026	28.88	29.04	28.61	28.99	28.99	0.94%	93,761
Feb 6, 2026	28.31	28.73	28.31	28.72	28.72	2.46%	77,888
Feb 5, 2026	28.15	28.35	28.02	28.03	28.03	-1.16%	29,307
Feb 4, 2026	28.62	28.66	28.24	28.36	28.36	-0.49%	114,103
Feb 3, 2026	28.50	28.52	28.26	28.50	28.50	0.42%	153,694