S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Europe
EU
Brunel International NV (BRNL)
Brunel International NV (BRNL) Historical

BRNL Brunel International NV

10.84

-0.14 (-1.28%)

May 08 2024 - Closed

Delayed by 15 minutes

BRNL Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 08 2024	10.84	-0.14	-1.28%	10.94	10.96	10.84	82,608
May 07 2024	10.98	0.26	2.43%	10.84	11.00	10.68	143,055
May 06 2024	10.72	0.08	0.75%	10.92	10.92	10.68	123,144
May 03 2024	10.64	0.40	3.91%	10.60	10.80	10.36	387,569
May 02 2024	10.24	0.06	0.59%	10.16	10.30	10.10	57,463
Apr 30 2024	10.18	-0.16	-1.55%	10.34	10.34	10.16	29,109
Apr 29 2024	10.34	0.14	1.37%	10.18	10.34	10.18	38,001
Apr 26 2024	10.20	0.28	2.82%	10.06	10.20	10.02	31,153
Apr 25 2024	9.92	-0.16	-1.59%	10.04	10.04	9.92	28,177
Apr 24 2024	10.08	0.02	0.20%	10.08	10.12	10.00	34,011
Apr 23 2024	10.06	-0.02	-0.20%	10.04	10.08	9.95	52,885
Apr 22 2024	10.08	0.10	1.00%	10.00	10.08	9.96	44,354
Apr 19 2024	9.98	0.00	0.00%	9.97	9.98	9.84	59,469
Apr 18 2024	9.98	0.04	0.40%	9.96	10.04	9.91	63,111
Apr 17 2024	9.94	-0.10	-1.00%	10.06	10.12	9.94	60,109
Apr 16 2024	10.04	-0.08	-0.79%	9.99	10.10	9.98	78,519
Apr 15 2024	10.12	-0.16	-1.56%	10.28	10.28	10.02	60,346
Apr 12 2024	10.28	0.06	0.59%	10.28	10.50	10.22	69,341
Apr 11 2024	10.22	0.08	0.79%	10.14	10.24	10.12	37,342
Apr 10 2024	10.14	0.08	0.80%	10.12	10.28	10.06	59,932
Apr 09 2024	10.06	0.04	0.40%	10.02	10.10	10.02	38,877
Apr 08 2024	10.02	0.10	1.01%	9.94	10.06	9.92	40,415
Apr 05 2024	9.92	-0.08	-0.80%	9.79	9.95	9.76	82,440
Apr 04 2024	10.00	0.00	0.00%	10.00	10.06	9.99	53,040
Apr 03 2024	10.00	-0.04	-0.40%	10.10	10.12	9.99	102,671
Apr 02 2024	10.04	-0.14	-1.38%	10.18	10.24	10.02	56,789
Mar 28 2024	10.18	-0.02	-0.20%	10.20	10.24	10.14	59,054
Mar 27 2024	10.20	-0.10	-0.97%	10.30	10.34	10.18	49,865
Mar 26 2024	10.30	-0.02	-0.19%	10.30	10.34	10.26	41,586
Mar 25 2024	10.32	0.02	0.19%	10.30	10.36	10.26	37,407
Mar 22 2024	10.30	0.14	1.38%	10.08	10.34	10.08	45,576
Mar 21 2024	10.16	0.18	1.80%	10.10	10.18	9.93	44,122
Mar 20 2024	9.98	-0.04	-0.40%	10.06	10.06	9.97	25,673
Mar 19 2024	10.02	0.04	0.40%	9.94	10.10	9.91	39,702
Mar 18 2024	9.98	0.14	1.42%	9.82	9.98	9.80	71,923
Mar 15 2024	9.84	-0.09	-0.91%	9.97	10.00	9.84	145,463
Mar 14 2024	9.93	-0.15	-1.49%	10.18	10.18	9.92	60,725
Mar 13 2024	10.08	-0.02	-0.20%	10.14	10.24	10.08	62,765
Mar 12 2024	10.10	0.14	1.41%	10.06	10.16	10.00	61,111
Mar 11 2024	9.96	-0.16	-1.58%	10.10	10.12	9.96	63,629
Mar 08 2024	10.12	-0.14	-1.36%	10.30	10.30	10.12	25,217
Mar 07 2024	10.26	0.06	0.59%	10.18	10.26	10.10	58,961
Mar 06 2024	10.20	-0.02	-0.20%	10.22	10.26	10.18	49,653
Mar 05 2024	10.22	-0.12	-1.16%	10.30	10.32	10.20	29,150
Mar 04 2024	10.34	0.06	0.58%	10.32	10.40	10.30	73,265
Mar 01 2024	10.28	0.02	0.19%	10.34	10.34	10.18	69,615
Feb 29 2024	10.26	-0.26	-2.47%	10.34	10.34	10.18	63,868
Feb 28 2024	10.52	0.00	0.00%	10.52	10.52	10.52	0.00
Feb 27 2024	10.52	-0.02	-0.19%	10.60	10.68	10.40	93,401
Feb 26 2024	10.54	-0.02	-0.19%	10.68	10.68	10.40	122,867
Feb 23 2024	10.56	-0.52	-4.69%	10.74	10.74	10.20	493,838
Feb 22 2024	11.08	0.48	4.53%	10.68	11.08	10.68	142,124
Feb 21 2024	10.60	-0.08	-0.75%	10.70	10.70	10.56	42,715
Feb 20 2024	10.68	-0.04	-0.37%	10.68	10.80	10.56	58,266
Feb 19 2024	10.72	0.04	0.37%	10.70	10.74	10.52	53,837
Feb 16 2024	10.68	0.20	1.91%	10.60	10.88	10.56	117,889
Feb 15 2024	10.48	-0.02	-0.19%	10.58	10.60	10.44	80,882
Feb 14 2024	10.50	0.12	1.16%	10.34	10.56	10.34	56,528
Feb 13 2024	10.38	-0.16	-1.52%	10.44	10.52	10.36	49,954
Feb 12 2024	10.54	0.08	0.76%	10.50	10.62	10.48	38,730
Feb 09 2024	10.46	0.10	0.97%	10.40	10.58	10.38	47,051

Brunel International NV

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions