Skip to main content
Dynamic Aerospace Systems (BRQL)
OTCMKTS · Delayed Price · Currency is USD
0.191
-0.155 (-44.86%)
Mar 6, 2026, 9:59 AM EST

Dynamic Aerospace Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.340.340.190.210.21-40.24%22,030
Mar 5, 20260.230.350.190.350.3533.23%20,067
Mar 3, 20260.260.260.260.260.26-565
Mar 2, 20260.350.350.260.260.26-7.21%43,767
Feb 27, 20260.350.350.280.280.28-2.03%16,878
Feb 26, 20260.350.350.290.290.29-21.10%25,730
Feb 25, 20260.390.390.320.360.365.10%1,400
Feb 24, 20260.330.350.330.340.347.88%352
Feb 23, 20260.310.320.310.320.321.27%1,238
Feb 20, 20260.300.340.280.320.32-14.81%30,626
Feb 18, 20260.310.370.300.370.37-7.35%6,207
Feb 17, 20260.420.420.370.400.40-22.51%4,300
Feb 13, 20260.520.520.350.520.52-0.71%6,200
Feb 12, 20260.340.520.280.520.5230.01%14,715
Feb 11, 20260.430.430.320.400.40-8.05%47,207
Feb 10, 20260.400.430.370.430.433.35%30,201
Feb 9, 20260.420.420.300.420.42-4.36%12,195
Feb 6, 20260.800.800.330.440.44-8.33%24,374
Feb 5, 20260.500.500.480.480.4820.00%1,445
Feb 4, 20260.480.480.400.400.40-27.26%584
Feb 3, 20260.550.550.550.550.5511.47%449
Feb 2, 20260.550.550.490.490.49-5.68%4,600
Jan 30, 20260.620.620.490.520.52-15.14%625
Jan 29, 20260.490.620.370.620.6216.68%336
Jan 28, 20260.620.620.490.530.533.37%500
Jan 27, 20260.620.630.430.510.51-7.09%63,807
Jan 26, 20260.800.800.550.550.55-13.08%1,837
Jan 23, 20260.850.850.630.630.6320.53%114,469
Jan 22, 20260.600.600.420.530.53-4.41%64,038
Jan 21, 20260.500.630.440.550.5512.56%27,020
Jan 20, 20260.490.640.450.490.49-24.80%75,993
Jan 16, 20260.900.900.480.650.65-27.91%57,350
Jan 15, 20260.880.990.880.900.901.69%2,602
Jan 14, 20261.011.010.800.890.89-12.29%8,524
Jan 13, 20261.071.150.801.011.01-1.08%135,916
Jan 12, 20260.951.190.781.021.0217.24%173,611
Jan 9, 20260.900.900.820.870.87-1.69%13,068
Jan 8, 20260.800.890.690.890.8917.80%33,640
Jan 7, 20260.710.800.700.750.752.92%18,584
Jan 6, 20260.720.750.710.730.731.73%4,476
Jan 5, 20260.720.720.510.720.72-5.78%630
Jan 2, 20260.760.760.760.760.76-230
Dec 31, 20250.800.800.760.760.76-4.80%600
Dec 30, 20250.610.800.610.800.8023.08%4,338
Dec 29, 20250.610.650.480.650.65-32,672
Dec 26, 20250.500.650.500.650.656.23%25,025
Dec 24, 20250.510.800.510.610.61-32.00%7,817
Dec 23, 20250.491.240.330.900.9083.65%64,514
Dec 22, 20250.490.490.490.490.492.94%525
Dec 19, 20250.320.480.320.480.483.48%200
Dec 18, 20250.460.460.460.460.46-8.00%101
Dec 15, 20250.500.500.500.500.50-1.26%168
Dec 12, 20250.480.530.480.510.515.76%3,176
Dec 11, 20250.480.480.480.480.48-6.12%425
Dec 10, 20250.460.510.460.510.519.89%5,006
Dec 9, 20250.500.500.290.460.46-7.18%5,002
Dec 8, 20250.570.580.480.500.50-9.04%13,311
Nov 26, 20250.500.550.320.550.55-8.31%7,700
Nov 14, 20250.500.600.500.600.6019.90%500
Nov 13, 20250.500.500.500.500.50-16.60%4,000
Nov 12, 20250.600.600.600.600.604.33%125
Nov 11, 20250.600.600.570.570.57-0.85%240
Nov 10, 20250.600.600.580.580.58-200
Nov 6, 20250.580.580.580.580.58-0.87%600
Nov 5, 20250.560.580.450.580.58-2.49%1,400
Nov 4, 20250.580.600.560.600.606.63%1,100
Nov 3, 20250.560.560.560.560.56-100
Oct 31, 20250.500.560.500.560.56-2.36%2,807
Oct 30, 20250.580.580.500.580.58-0.72%6,090
Oct 29, 20250.590.590.580.580.58-1.66%1,100
Oct 28, 20250.590.590.590.590.594.85%785
Oct 27, 20250.570.640.380.560.56-10.71%3,037
Oct 24, 20250.600.640.570.630.635.00%12,591
Oct 23, 20250.630.630.570.600.60-4.76%8,549
Oct 22, 20250.650.650.570.630.63-3.06%2,853
Oct 21, 20250.650.650.650.650.653.16%705
Oct 17, 20250.650.650.580.630.63-2,943
Oct 16, 20250.630.630.630.630.638.62%1,320
Oct 15, 20250.580.580.580.580.58-7.94%460
Oct 14, 20250.640.650.630.630.63-5.97%2,110
Oct 13, 20250.640.670.640.670.67-2,140
Oct 10, 20250.650.670.640.670.67-1.47%2,100
Oct 9, 20250.720.720.670.680.68-6.85%4,145
Oct 8, 20250.800.800.700.730.73-15.49%4,007
Oct 3, 20250.860.860.860.860.86-1.84%207
Oct 2, 20250.740.880.740.880.881.79%3,204
Oct 1, 20250.860.860.860.860.86-2.87%100
Sep 30, 20250.960.960.890.890.89-6.90%3,200
Sep 29, 20250.960.960.640.960.96-8.08%1,174
Sep 26, 20251.031.041.001.041.04-1.14%5,515
Sep 25, 20250.801.050.791.051.05-15.16%1,910
Sep 24, 20251.381.380.661.241.24-10.14%11,973
Sep 23, 20250.711.380.601.381.3894.39%41,796
Sep 22, 20250.630.710.630.710.7110.92%25,938
Sep 19, 20250.630.650.570.640.644.23%5,340
Sep 18, 20250.650.650.550.610.61-4.95%17,745
Sep 17, 20250.630.700.540.650.65-7.71%15,409
Sep 16, 20250.630.700.590.700.7011.11%4,964
Sep 15, 20250.630.630.630.630.630.06%125
Sep 12, 20250.250.680.250.630.63-10.06%16,850