Skip to main content
BrilliA Inc (BRIA)
NYSEAMERICAN: BRIA · Real-Time Price · USD
1.790
-0.010 (-0.56%)
Dec 5, 2025, 4:00 PM EST - Market closed

BrilliA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.791.791.751.791.79-0.56%6,192
Dec 4, 20251.781.821.761.801.80-3,144
Dec 3, 20251.801.841.751.801.801.12%2,328
Dec 2, 20251.871.871.781.781.78-1.11%4,924
Dec 1, 20251.831.861.801.801.80-1,537
Nov 28, 20251.851.871.791.801.80-7,784
Nov 26, 20251.791.811.791.801.800.56%1,175
Nov 25, 20251.801.811.791.791.792.29%1,666
Nov 24, 20251.791.851.751.751.75-4,516
Nov 21, 20251.731.751.711.751.75-7,120
Nov 20, 20251.731.841.731.751.75-12,343
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
Oct 10, 20252.122.142.002.002.00-5.21%25,591
Oct 9, 20252.102.192.102.112.11-13,404
Oct 8, 20252.102.172.092.112.113.43%17,855
Oct 7, 20252.152.172.042.042.04-4.23%68,772
Oct 6, 20252.122.172.112.132.131.43%31,279
Oct 3, 20252.142.202.102.102.100.48%36,543
Oct 2, 20252.132.202.092.092.091.95%47,687
Oct 1, 20252.062.102.052.052.05-0.49%45,677
Sep 30, 20252.052.112.052.062.06-2.37%22,264
Sep 29, 20252.062.202.062.112.110.48%49,147
Sep 26, 20252.142.242.102.102.10-3.67%40,805
Sep 25, 20252.012.271.992.182.187.92%71,738
Sep 24, 20252.022.101.972.022.02-2.42%43,270
Sep 23, 20252.112.162.072.072.07-1.90%33,351
Sep 22, 20252.132.182.102.112.110.48%46,730
Sep 19, 20252.212.242.102.102.10-3.67%50,946
Sep 18, 20252.172.312.052.182.18-0.91%88,065
Sep 17, 20252.222.312.162.202.202.33%75,529
Sep 16, 20252.362.382.122.152.15-7.33%87,000
Sep 15, 20252.442.492.322.322.32-9.02%269,264
Sep 12, 20252.432.592.382.552.426.25%619,077
Sep 11, 20252.472.642.352.402.27-93,317
Sep 10, 20252.322.602.322.402.27-0.83%134,326
Sep 9, 20252.502.932.332.422.29-5.10%189,705
Sep 8, 20252.753.042.502.552.42-12.97%304,866
Sep 5, 20253.363.632.902.932.78-29.40%860,614
Sep 4, 20254.834.953.594.153.9362.11%26,753,962
Sep 3, 20252.502.562.502.562.43-6,547,238
Sep 2, 20252.562.562.562.562.43-1.16%378
Aug 29, 20252.592.592.592.592.450.39%371
Aug 28, 20252.582.582.542.582.45-1,844
Aug 27, 20252.802.802.582.582.45-2.27%4,497
Aug 26, 20252.642.642.642.642.505.60%348
Aug 25, 20252.542.672.372.502.372.08%21,230
Aug 22, 20252.302.452.302.452.3210.32%3,314
Aug 21, 20252.262.342.222.222.10-2.25%3,164
Aug 20, 20252.282.292.262.272.15-0.61%1,395
Aug 19, 20252.282.292.142.292.17-0.22%4,701
Aug 18, 20252.272.292.202.292.17-1.25%3,036
Aug 15, 20252.322.322.302.322.20-0.04%1,724
Aug 14, 20252.452.452.052.322.20-2.52%7,684
Aug 12, 20252.452.452.342.382.26-0.83%1,397
Aug 11, 20252.442.442.402.402.27-1.96%309
Aug 8, 20252.382.452.382.452.320.74%657
Aug 7, 20252.432.432.432.432.30-450
Aug 5, 20252.292.432.292.432.304.74%484
Aug 4, 20252.332.332.322.322.200.43%363
Aug 1, 20252.422.422.082.312.19-4.55%6,736
Jul 31, 20252.302.422.292.422.297.08%1,557
Jul 30, 20252.322.352.212.262.14-1.74%1,904
Jul 29, 20252.322.322.302.302.18-0.86%1,171
Jul 28, 20252.212.332.142.322.20-7,054
Jul 24, 20252.362.362.122.322.20-1.69%3,136
Jul 23, 20252.152.362.152.362.243.06%1,821
Jul 22, 20252.232.372.232.292.17-6.64%2,204
Jul 21, 20252.452.452.452.452.324.38%354
Jul 18, 20252.152.352.152.352.23-2.08%1,150
Jul 17, 20252.112.402.112.402.27-2.64%1,643
Jul 15, 20252.072.472.072.472.345.34%1,118
Jul 14, 20252.252.342.252.342.22-1.68%1,455
Jul 11, 20252.332.382.292.382.26-1.08%1,009