Skip to main content
BrilliA Inc (BRIA)
NYSEAMERICAN: BRIA · Real-Time Price · USD
1.965
-0.055 (-2.71%)
Mar 6, 2026, 4:00 PM EST - Market closed

BrilliA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.942.021.941.971.97-2.72%3,011
Mar 5, 20261.942.041.912.022.022.02%4,573
Mar 4, 20261.842.041.841.981.985.88%4,362
Mar 3, 20261.862.001.791.871.87-4.10%7,199
Mar 2, 20261.952.071.891.951.952.63%5,793
Feb 27, 20261.912.031.891.901.90-5.00%8,993
Feb 26, 20262.092.092.002.002.00-5.21%3,357
Feb 25, 20262.122.131.902.112.11-0.94%17,113
Feb 24, 20262.182.202.132.132.13-2.87%8,438
Feb 23, 20262.212.222.152.192.19-0.32%3,845
Feb 20, 20262.212.212.172.202.20-7,740
Feb 19, 20262.232.232.152.202.20-5,005
Feb 18, 20262.272.292.202.202.20-3.08%5,512
Feb 17, 20262.302.302.242.272.270.89%3,782
Feb 13, 20262.302.302.252.252.250.45%14,155
Feb 12, 20262.282.302.132.242.245.66%11,926
Feb 11, 20262.142.142.112.122.120.95%5,012
Feb 10, 20262.082.122.082.102.101.94%11,206
Feb 9, 20262.052.062.022.062.06-7,586
Feb 6, 20262.052.062.052.062.060.49%1,855
Feb 5, 20262.072.072.002.052.050.10%6,458
Feb 4, 20261.982.051.952.052.053.43%7,291
Feb 3, 20261.981.991.971.981.981.80%4,872
Feb 2, 20261.921.961.921.951.95-2.26%1,759
Jan 30, 20261.971.991.951.991.99-8,862
Jan 29, 20261.951.991.921.991.992.84%1,434
Jan 28, 20261.981.981.941.941.941.31%4,427
Jan 27, 20261.981.981.881.911.910.53%7,762
Jan 26, 20261.931.931.901.901.90-13,958
Jan 23, 20261.911.921.901.901.90-4,148
Jan 22, 20261.931.931.901.901.90-1.55%5,404
Jan 21, 20261.951.951.901.931.932.66%1,668
Jan 20, 20261.901.981.881.881.88-1.05%32,346
Jan 16, 20261.901.981.881.901.90-0.52%11,432
Jan 15, 20261.812.031.811.911.913.24%13,420
Jan 14, 20261.851.851.851.851.85-0.27%3,224
Jan 13, 20261.841.871.841.861.862.09%5,337
Jan 12, 20261.841.841.811.821.825.64%3,363
Jan 9, 20261.781.791.721.721.72-1.66%6,669
Jan 8, 20261.741.791.741.751.751.10%2,185
Jan 7, 20261.761.781.701.731.73-1.14%9,569
Jan 6, 20261.771.811.651.751.75-1.13%26,613
Jan 5, 20261.821.851.571.771.772.31%172,485
Jan 2, 20261.591.891.551.731.738.81%63,320
Dec 31, 20251.571.621.561.591.590.32%9,389
Dec 30, 20251.611.631.581.591.595.67%4,759
Dec 29, 20251.481.551.481.501.502.04%6,480
Dec 26, 20251.561.561.411.471.47-6.37%19,100
Dec 24, 20251.601.601.561.571.57-3.09%5,607
Dec 23, 20251.591.621.561.621.62-1.40%9,835
Dec 22, 20251.571.651.571.641.64-0.73%19,566
Dec 19, 20251.651.661.651.661.66-0.30%8,076
Dec 18, 20251.651.661.621.661.66-6,237
Dec 17, 20251.701.761.661.661.66-2.92%10,616
Dec 16, 20251.701.751.701.711.710.88%4,256
Dec 15, 20251.661.721.641.701.70-2.59%8,330
Dec 12, 20251.751.761.741.741.740.58%7,309
Dec 11, 20251.671.791.611.731.732.98%25,978
Dec 10, 20251.671.721.651.681.68-2.89%9,243
Dec 9, 20251.751.751.701.731.731.76%12,483
Dec 8, 20251.751.801.691.701.70-5.03%23,063
Dec 5, 20251.791.791.751.791.79-0.56%6,455
Dec 4, 20251.781.821.761.801.80-3,174
Dec 3, 20251.801.841.751.801.801.12%3,133
Dec 2, 20251.871.871.781.781.78-1.11%4,925
Dec 1, 20251.831.861.801.801.80-1,537
Nov 28, 20251.851.871.791.801.80-7,785
Nov 26, 20251.791.811.791.801.800.56%2,197
Nov 25, 20251.801.811.791.791.792.29%1,721
Nov 24, 20251.791.851.751.751.75-4,573
Nov 21, 20251.731.751.711.751.75-7,250
Nov 20, 20251.731.841.731.751.75-12,346
Nov 19, 20251.781.861.751.751.75-3.31%16,281
Nov 18, 20251.901.911.811.811.81-0.55%22,189
Nov 17, 20251.841.911.821.821.82-3.19%7,117
Nov 14, 20251.571.881.571.881.880.80%17,617
Nov 13, 20251.861.871.801.871.873.61%2,646
Nov 12, 20251.871.871.801.801.80-0.55%3,825
Nov 11, 20251.781.841.751.811.811.69%10,401
Nov 10, 20251.801.831.771.781.78-1.11%8,278
Nov 7, 20251.871.871.781.801.80-3.74%7,142
Nov 6, 20251.871.871.771.871.87-5,537
Nov 5, 20251.891.891.811.871.872.19%13,082
Nov 4, 20251.761.841.751.831.831.67%22,079
Nov 3, 20251.851.881.801.801.80-3.23%10,395
Oct 31, 20251.851.901.851.861.86-7,026
Oct 30, 20251.941.941.861.861.86-2.11%6,804
Oct 29, 20251.981.981.851.901.90-0.52%7,775
Oct 28, 20251.922.001.901.911.91-1.55%7,208
Oct 27, 20251.941.981.941.941.941.57%9,534
Oct 24, 20251.951.981.901.911.91-9,879
Oct 23, 20251.881.971.871.911.911.06%17,088
Oct 22, 20251.922.001.831.891.89-0.53%30,058
Oct 21, 20251.942.041.901.901.90-3.55%18,297
Oct 20, 20251.962.041.961.971.97-11,042
Oct 17, 20251.911.991.871.971.973.14%45,620
Oct 16, 20252.012.011.911.911.91-8,975
Oct 15, 20252.042.041.901.911.91-3.54%30,417
Oct 14, 20251.962.001.961.981.982.59%8,921
Oct 13, 20252.102.101.921.931.93-3.50%41,046