BR20 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 25 2024 | 18,933.98 | -128.02 | -0.67% | 19,062.00 | 19,062.00 | 18,770.50 | 0 |
Apr 24 2024 | 19,062.00 | -76.76 | -0.40% | 19,138.76 | 19,138.76 | 18,926.54 | 0 |
Apr 23 2024 | 19,138.76 | 50.85 | 0.27% | 19,083.69 | 19,253.80 | 18,862.13 | 0 |
Apr 22 2024 | 19,087.91 | 232.03 | 1.23% | 18,855.88 | 19,142.62 | 18,756.89 | 0 |
Apr 19 2024 | 18,855.88 | 324.63 | 1.75% | 18,531.25 | 18,901.12 | 18,531.25 | 0 |
Apr 18 2024 | 18,531.25 | -14.37 | -0.08% | 18,545.62 | 18,729.66 | 18,343.18 | 0 |
Apr 17 2024 | 18,545.62 | 76.33 | 0.41% | 18,469.29 | 18,676.41 | 18,365.44 | 0 |
Apr 16 2024 | 18,469.29 | -413.03 | -2.19% | 18,882.32 | 18,882.32 | 18,302.27 | 0 |
Apr 15 2024 | 18,882.32 | -168.02 | -0.88% | 19,050.34 | 19,050.34 | 18,715.98 | 0 |
Apr 12 2024 | 19,050.34 | -372.90 | -1.92% | 19,423.24 | 19,423.24 | 18,971.31 | 0 |
Apr 11 2024 | 19,423.24 | -189.72 | -0.97% | 19,612.96 | 19,612.96 | 19,366.63 | 0 |
Apr 10 2024 | 19,612.96 | -476.09 | -2.37% | 20,089.05 | 20,089.05 | 19,535.99 | 0 |
Apr 09 2024 | 20,089.05 | 205.70 | 1.03% | 19,883.35 | 20,148.50 | 19,883.35 | 0 |
Apr 08 2024 | 19,883.35 | 389.00 | 2.00% | 19,494.35 | 19,964.75 | 19,494.35 | 0 |
Apr 05 2024 | 19,494.35 | -126.78 | -0.65% | 19,621.13 | 19,621.13 | 19,338.70 | 0 |
Apr 04 2024 | 19,621.13 | -69.58 | -0.35% | 19,690.71 | 20,144.25 | 19,598.68 | 0 |
Apr 03 2024 | 19,690.71 | 66.30 | 0.34% | 19,624.41 | 19,734.66 | 19,297.73 | 0 |
Apr 02 2024 | 19,624.41 | 69.83 | 0.36% | 19,554.58 | 19,708.38 | 19,484.64 | 0 |
Apr 01 2024 | 19,554.58 | -333.32 | -1.68% | 19,887.90 | 19,887.90 | 19,472.65 | 0 |
Mar 28 2024 | 19,887.90 | 16.08 | 0.08% | 19,871.82 | 19,970.64 | 19,786.71 | 0 |
Mar 27 2024 | 19,871.82 | 201.91 | 1.03% | 19,669.91 | 19,879.49 | 19,592.86 | 0 |
Mar 26 2024 | 19,669.91 | -4.13 | -0.02% | 19,674.04 | 19,721.81 | 19,620.47 | 0 |
Mar 25 2024 | 19,674.04 | 74.13 | 0.38% | 19,599.91 | 19,740.32 | 19,599.91 | 0 |
Mar 22 2024 | 19,599.91 | -109.55 | -0.56% | 19,709.46 | 19,709.46 | 19,558.52 | 0 |
Mar 21 2024 | 19,709.46 | -176.91 | -0.89% | 19,886.37 | 19,907.52 | 19,708.67 | 0 |
Mar 20 2024 | 19,886.37 | 379.54 | 1.95% | 19,506.83 | 19,904.42 | 19,506.83 | 0 |
Mar 19 2024 | 19,506.83 | 127.86 | 0.66% | 19,378.97 | 19,667.10 | 19,378.97 | 0 |
Mar 18 2024 | 19,378.97 | -43.68 | -0.22% | 19,422.65 | 19,533.83 | 19,217.12 | 0 |
Mar 15 2024 | 19,422.65 | -166.71 | -0.85% | 19,589.36 | 19,589.36 | 19,388.19 | 0 |
Mar 14 2024 | 19,589.36 | -82.67 | -0.42% | 19,672.03 | 19,747.71 | 19,516.07 | 0 |
Mar 13 2024 | 19,672.03 | 2.54 | 0.01% | 19,669.49 | 19,778.23 | 19,607.86 | 0 |
Mar 12 2024 | 19,669.49 | 120.10 | 0.61% | 19,549.39 | 19,749.74 | 19,475.70 | 0 |
Mar 11 2024 | 19,549.39 | -190.92 | -0.97% | 19,740.31 | 19,808.37 | 19,530.47 | 0 |
Mar 08 2024 | 19,740.31 | -502.09 | -2.48% | 20,032.94 | 20,032.94 | 19,593.41 | 0 |
Mar 07 2024 | 20,242.40 | -13.88 | -0.07% | 20,256.28 | 20,281.79 | 20,144.71 | 0 |
Mar 06 2024 | 20,256.28 | 175.42 | 0.87% | 20,080.86 | 20,361.78 | 20,080.86 | 0 |
Mar 05 2024 | 20,080.86 | -63.65 | -0.32% | 20,144.51 | 20,256.91 | 20,053.31 | 0 |
Mar 04 2024 | 20,144.51 | -65.73 | -0.33% | 20,210.24 | 20,241.15 | 20,112.14 | 0 |
Mar 01 2024 | 20,210.24 | 203.96 | 1.02% | 20,006.28 | 20,280.38 | 20,006.28 | 0 |
Feb 29 2024 | 20,006.28 | -253.17 | -1.25% | 20,259.45 | 20,259.45 | 19,934.58 | 0 |
Feb 28 2024 | 20,259.45 | -392.14 | -1.90% | 20,651.59 | 20,651.59 | 20,197.91 | 0 |
Feb 27 2024 | 20,651.59 | 465.36 | 2.31% | 20,186.23 | 20,736.51 | 20,186.23 | 0 |
Feb 26 2024 | 20,186.23 | 74.92 | 0.37% | 20,111.31 | 20,222.08 | 20,061.68 | 0 |
Feb 23 2024 | 20,111.31 | -255.50 | -1.25% | 20,366.81 | 20,366.81 | 20,095.64 | 0 |
Feb 22 2024 | 20,366.81 | -45.50 | -0.22% | 20,412.31 | 20,491.17 | 20,345.27 | 0 |
Feb 21 2024 | 20,412.31 | -34.79 | -0.17% | 20,447.10 | 20,519.49 | 20,311.14 | 0 |
Feb 20 2024 | 20,447.10 | 225.06 | 1.11% | 20,222.04 | 20,485.18 | 20,222.04 | 0 |
Feb 16 2024 | 20,222.04 | 217.63 | 1.09% | 20,004.41 | 20,294.22 | 20,004.41 | 0 |
Feb 15 2024 | 20,004.41 | 204.35 | 1.03% | 19,800.06 | 20,025.98 | 19,800.06 | 0 |
Feb 14 2024 | 19,800.06 | 151.07 | 0.77% | 19,648.99 | 19,960.08 | 19,648.99 | 0 |
Feb 13 2024 | 19,648.99 | -524.74 | -2.60% | 20,173.73 | 20,173.73 | 19,536.01 | 0 |
Feb 12 2024 | 20,173.73 | 164.08 | 0.82% | 20,009.65 | 20,244.86 | 20,009.65 | 0 |
Feb 09 2024 | 20,009.65 | 108.37 | 0.54% | 19,901.28 | 20,064.57 | 19,857.34 | 0 |
Feb 08 2024 | 19,901.28 | -344.25 | -1.70% | 20,245.53 | 20,245.53 | 19,864.87 | 0 |
Feb 07 2024 | 20,245.53 | -216.29 | -1.06% | 20,461.82 | 20,461.82 | 20,139.85 | 0 |
Feb 06 2024 | 20,461.82 | 614.13 | 3.09% | 19,847.69 | 20,464.67 | 19,847.69 | 0 |
Feb 05 2024 | 19,847.69 | -15.60 | -0.08% | 19,863.29 | 19,915.77 | 19,567.86 | 0 |
Feb 02 2024 | 19,863.29 | -367.60 | -1.82% | 20,230.89 | 20,230.89 | 19,749.46 | 0 |
Feb 01 2024 | 20,230.89 | 267.63 | 1.34% | 19,963.26 | 20,242.60 | 19,963.26 | 0 |
Jan 31 2024 | 19,963.26 | -3.97 | -0.02% | 19,967.23 | 20,330.81 | 19,963.26 | 0 |
Jan 30 2024 | 19,967.23 | -144.42 | -0.72% | 20,111.65 | 20,111.65 | 19,803.79 | 0 |
Jan 29 2024 | 20,111.65 | -179.03 | -0.88% | 20,290.68 | 20,290.68 | 19,927.54 | 0 |