BRZU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	117.14	118.86	115.97	118.28	118.28	-1.20%	24,235
Apr 27, 2026	121.41	122.25	119.55	119.72	119.72	-0.06%	21,399
Apr 24, 2026	119.07	119.90	117.74	119.79	119.79	-0.87%	36,985
Apr 23, 2026	124.49	125.08	120.10	120.84	120.84	-2.52%	38,410
Apr 22, 2026	128.80	128.80	123.88	123.97	123.97	-0.99%	22,623
Apr 21, 2026	128.82	131.23	125.18	125.21	125.21	-2.48%	41,425
Apr 20, 2026	129.13	129.20	127.21	128.39	128.39	0.59%	16,455
Apr 17, 2026	131.39	131.53	127.36	127.64	127.64	-1.38%	42,683
Apr 16, 2026	130.48	130.69	128.00	129.43	129.43	-0.02%	43,149
Apr 15, 2026	131.65	132.15	129.32	129.45	129.45	-1.55%	22,454
Apr 14, 2026	131.98	133.04	130.61	131.49	131.49	0.91%	47,497
Apr 13, 2026	127.55	130.34	126.00	130.30	130.30	1.13%	53,012
Apr 10, 2026	126.41	128.92	126.41	128.84	128.84	3.67%	83,783
Apr 9, 2026	120.24	124.28	120.24	124.28	124.28	5.20%	64,247
Apr 8, 2026	120.63	121.32	116.93	118.14	118.14	5.70%	116,796
Apr 7, 2026	111.05	111.83	108.54	111.77	111.77	-0.43%	38,645
Apr 6, 2026	112.24	113.66	111.66	112.25	112.25	0.68%	32,680
Apr 2, 2026	109.30	113.47	108.19	111.49	111.49	0.01%	36,590
Apr 1, 2026	112.22	113.75	111.08	111.48	111.48	-0.13%	55,051
Mar 31, 2026	106.55	111.62	105.43	111.62	111.62	8.99%	73,106
Mar 30, 2026	104.02	105.00	101.17	102.41	102.41	0.53%	30,555
Mar 27, 2026	101.37	104.45	100.90	101.87	101.87	-0.91%	40,470
Mar 26, 2026	104.35	106.02	102.50	102.81	102.81	-3.95%	46,335
Mar 25, 2026	105.99	108.25	105.40	107.04	107.04	4.73%	54,832
Mar 24, 2026	99.52	102.81	99.07	102.21	102.21	-1.14%	62,746
Mar 23, 2026	98.90	105.00	98.44	103.39	103.14	10.19%	114,684
Mar 20, 2026	98.48	98.55	92.57	93.83	93.60	-8.10%	70,635
Mar 19, 2026	96.11	103.76	96.08	102.10	101.85	1.61%	66,737
Mar 18, 2026	102.05	104.13	100.48	100.48	100.24	-2.52%	37,546
Mar 17, 2026	104.95	106.13	102.71	103.08	102.83	0.65%	41,815
Mar 16, 2026	100.18	103.12	100.00	102.41	102.16	6.17%	52,266
Mar 13, 2026	101.99	102.91	95.66	96.46	96.23	-3.64%	72,859
Mar 12, 2026	104.70	104.70	99.80	100.10	99.86	-8.01%	78,121
Mar 11, 2026	108.55	111.14	106.81	108.82	108.56	0.25%	49,270
Mar 10, 2026	105.92	111.77	104.56	108.55	108.29	2.66%	74,466
Mar 9, 2026	101.19	106.75	100.34	105.74	105.48	4.43%	82,714
Mar 6, 2026	98.88	101.98	98.00	101.25	101.01	-0.63%	56,500
Mar 5, 2026	104.83	105.36	100.08	101.89	101.64	-5.88%	57,829
Mar 4, 2026	108.20	109.61	106.87	108.25	107.99	3.33%	60,638
Mar 3, 2026	103.10	107.00	98.31	104.76	104.51	-9.30%	132,686
Mar 2, 2026	111.29	116.82	110.84	115.50	115.22	-0.52%	48,537
Feb 27, 2026	116.10	118.21	115.56	116.10	115.82	-1.91%	35,887
Feb 26, 2026	119.38	119.38	115.06	118.36	118.07	-2.45%	64,731
Feb 25, 2026	121.57	121.69	119.02	121.33	121.04	0.68%	74,593
Feb 24, 2026	117.57	121.00	116.70	120.51	120.22	3.50%	67,881
Feb 23, 2026	119.58	121.73	115.95	116.43	116.15	-3.22%	96,330
Feb 20, 2026	114.80	120.30	114.80	120.30	120.01	4.06%	71,406
Feb 19, 2026	112.90	115.61	112.15	115.61	115.33	2.77%	44,618
Feb 18, 2026	111.79	115.91	110.52	112.49	112.22	1.89%	55,879
Feb 17, 2026	111.65	112.31	107.39	110.40	110.13	-1.70%	52,504
Feb 13, 2026	111.23	112.64	108.04	112.31	112.04	-2.52%	85,374
Feb 12, 2026	119.44	120.06	113.66	115.21	114.93	-3.35%	82,863
Feb 11, 2026	118.64	120.84	116.94	119.20	118.91	4.22%	111,982
Feb 10, 2026	114.33	115.27	113.21	114.37	114.09	-0.47%	41,492
Feb 9, 2026	110.91	115.49	110.91	114.91	114.63	4.78%	105,721
Feb 6, 2026	108.80	109.79	107.09	109.67	109.40	3.23%	51,595
Feb 5, 2026	107.74	109.52	105.18	106.24	105.98	-0.33%	36,521
Feb 4, 2026	111.47	111.47	104.86	106.59	106.33	-5.55%	59,957
Feb 3, 2026	115.58	116.21	110.87	112.85	112.58	3.11%	94,098
Feb 2, 2026	106.89	109.81	106.88	109.45	109.19	2.30%	42,876
Jan 30, 2026	111.15	112.09	105.50	106.99	106.73	-5.74%	98,407
Jan 29, 2026	117.10	118.03	109.10	113.50	113.23	-0.94%	97,750
Jan 28, 2026	114.55	115.44	111.35	114.58	114.30	2.23%	81,834
Jan 27, 2026	110.00	112.40	109.56	112.08	111.81	6.78%	84,405
Jan 26, 2026	104.55	106.18	103.90	104.96	104.71	0.10%	46,276
Jan 23, 2026	101.89	106.24	100.58	104.86	104.61	3.64%	46,914
Jan 22, 2026	98.60	102.37	98.60	101.18	100.94	5.41%	85,334
Jan 21, 2026	91.59	96.15	91.59	95.99	95.76	8.34%	124,103
Jan 20, 2026	85.46	89.46	85.46	88.60	88.38	2.65%	52,328
Jan 16, 2026	86.39	86.56	85.04	86.31	86.10	-1.27%	9,983
Jan 15, 2026	86.59	88.62	85.94	87.42	87.21	1.12%	31,356
Jan 14, 2026	84.54	86.45	84.54	86.45	86.24	3.16%	18,361
Jan 13, 2026	84.94	85.00	82.96	83.80	83.60	-1.57%	16,775
Jan 12, 2026	85.14	86.08	85.09	85.14	84.93	-1.07%	17,230
Jan 9, 2026	86.17	87.64	86.06	86.06	85.85	0.82%	16,511
Jan 8, 2026	84.42	85.36	84.38	85.36	85.15	1.25%	9,282
Jan 7, 2026	84.69	84.82	83.76	84.31	84.11	-2.34%	18,941
Jan 6, 2026	86.45	87.55	86.03	86.33	86.12	2.08%	23,451
Jan 5, 2026	82.19	85.06	81.47	84.57	84.37	3.50%	37,650
Jan 2, 2026	81.45	82.00	80.80	81.71	81.51	2.47%	21,779
Dec 31, 2025	80.39	80.39	79.25	79.74	79.55	-1.29%	15,500
Dec 30, 2025	80.00	81.45	80.00	80.78	80.58	4.10%	32,206
Dec 29, 2025	77.41	78.12	76.86	77.60	77.41	-1.77%	22,943
Dec 26, 2025	77.78	79.00	77.78	79.00	78.81	0.88%	6,891
Dec 24, 2025	79.47	79.47	78.04	78.31	78.12	-0.38%	10,232
Dec 23, 2025	76.65	78.66	76.41	78.61	78.42	2.96%	43,227
Dec 22, 2025	76.00	77.02	75.75	76.35	75.07	-1.11%	87,424
Dec 19, 2025	78.80	79.30	77.01	77.21	75.91	-0.35%	24,938
Dec 18, 2025	76.77	78.22	76.49	77.48	76.19	1.02%	45,023
Dec 17, 2025	77.09	77.69	75.20	76.70	75.42	-3.86%	61,230
Dec 16, 2025	81.97	81.97	79.48	79.78	78.45	-5.70%	60,678
Dec 15, 2025	85.31	86.05	84.38	84.60	83.19	1.55%	27,181
Dec 12, 2025	84.43	84.43	81.92	83.31	81.92	1.09%	13,807
Dec 11, 2025	81.29	83.30	81.29	82.41	81.03	2.35%	22,680
Dec 10, 2025	79.72	81.50	78.84	80.52	79.17	0.30%	67,334
Dec 9, 2025	77.87	80.84	77.45	80.28	78.94	-0.40%	94,349
Dec 8, 2025	82.56	82.56	79.43	80.60	79.25	1.32%	64,327
Dec 5, 2025	89.99	90.75	79.00	79.55	78.22	-12.54%	110,348
Dec 4, 2025	90.55	91.33	90.20	90.96	89.44	2.98%	48,637
Dec 3, 2025	88.20	88.90	87.56	88.33	86.85	0.93%	36,489