Skip to main content
BrilliA Inc (BRIA)
NYSEAMERICAN: BRIA · Real-Time Price · USD
1.692
-0.006 (-0.35%)
Apr 28, 2026, 4:00 PM EDT - Market closed

BrilliA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.631.691.631.691.69-0.35%1,351
Apr 27, 20261.701.701.701.701.700.06%457
Apr 24, 20261.701.711.651.701.701.31%2,114
Apr 22, 20261.651.711.631.681.681.21%3,928
Apr 21, 20261.711.711.661.661.663.44%1,062
Apr 20, 20261.671.721.601.601.60-5.88%2,651
Apr 17, 20261.661.721.601.701.706.25%3,294
Apr 16, 20261.471.771.471.601.60-8.94%3,376
Apr 15, 20261.701.851.681.761.761.80%9,728
Apr 14, 20261.781.801.701.731.73-5.16%3,215
Apr 10, 20261.831.831.761.821.82-0.05%1,012
Apr 9, 20261.761.821.761.821.82-0.60%571
Apr 8, 20261.851.851.701.831.832.69%1,337
Apr 7, 20261.781.781.751.781.78-0.34%1,732
Apr 6, 20261.761.791.761.791.791.65%712
Apr 2, 20261.651.901.651.761.762.98%5,439
Apr 1, 20261.841.841.711.711.71-1.72%1,852
Mar 31, 20261.851.881.711.741.74-6.45%13,006
Mar 30, 20261.851.861.831.861.86-2.72%3,187
Mar 27, 20261.911.911.911.911.912.80%770
Mar 25, 20261.861.861.821.861.863.05%3,756
Mar 24, 20261.831.851.801.811.81-1.37%2,508
Mar 23, 20261.861.861.811.831.83-0.54%1,418
Mar 20, 20261.881.941.731.841.84-3.16%6,132
Mar 19, 20261.971.971.901.901.90-3.06%3,717
Mar 18, 20261.921.971.911.961.96-0.10%11,003
Mar 17, 20261.941.961.941.961.96-0.41%2,294
Mar 16, 20261.931.971.901.971.972.23%2,155
Mar 13, 20261.901.931.901.931.93-1.98%1,424
Mar 12, 20261.901.971.901.971.97-1.70%2,362
Mar 11, 20261.982.001.902.002.003.63%9,813
Mar 10, 20261.931.931.861.931.93-0.52%3,469
Mar 9, 20261.851.991.851.941.94-1.27%1,571
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