Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
BREA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 1.01 | -0.06 | -5.61% | 1.03 | 1.03 | 1.00 | 6,189 |
| May 24 2024 | 1.07 | 0.00 | 0.00% | 1.03 | 1.0987 | 1.01 | 33,088 |
| May 23 2024 | 1.07 | -0.05 | -4.04% | 1.06 | 1.10 | 1.06 | 17,027 |
| May 22 2024 | 1.115 | -0.01 | -0.45% | 1.13 | 1.15 | 1.09 | 9,359 |
| May 21 2024 | 1.12 | 0.05 | 4.67% | 1.10 | 1.2199 | 1.07 | 109,094 |
| May 20 2024 | 1.07 | -0.05 | -4.46% | 1.14 | 1.14 | 1.07 | 12,169 |
| May 17 2024 | 1.12 | -0.02 | -1.75% | 1.10 | 1.17 | 1.0902 | 12,232 |
| May 16 2024 | 1.14 | 0.01 | 0.88% | 1.13 | 1.17 | 1.11 | 20,879 |
| May 15 2024 | 1.13 | 0.01 | 0.89% | 1.11 | 1.145 | 1.0927 | 12,213 |
| May 14 2024 | 1.12 | -0.05 | -4.27% | 1.16 | 1.17 | 1.10 | 27,527 |
| May 13 2024 | 1.17 | 0.00 | 0.00% | 1.16 | 1.24 | 1.15 | 12,605 |
| May 10 2024 | 1.17 | -0.03 | -2.50% | 1.26 | 1.2667 | 1.15 | 26,594 |
| May 09 2024 | 1.20 | 0.00 | 0.00% | 1.18 | 1.27 | 1.18 | 19,699 |
| May 08 2024 | 1.20 | -0.04 | -3.23% | 1.22 | 1.23 | 1.19 | 21,707 |
| May 07 2024 | 1.24 | -0.06 | -4.62% | 1.27 | 1.2983 | 1.24 | 19,945 |
| May 06 2024 | 1.30 | 0.05 | 4.00% | 1.21 | 1.32 | 1.21 | 21,985 |
| May 03 2024 | 1.25 | -0.01 | -0.40% | 1.22 | 1.29 | 1.19 | 26,622 |
| May 02 2024 | 1.255 | 0.00 | 0.40% | 1.30 | 1.30 | 1.2101 | 30,046 |
| May 01 2024 | 1.25 | -0.09 | -6.72% | 1.34 | 1.38 | 1.21 | 79,433 |
| Apr 30 2024 | 1.34 | -0.09 | -6.18% | 1.41 | 1.41 | 1.3307 | 20,018 |
| Apr 29 2024 | 1.4283 | 0.03 | 2.02% | 1.40 | 1.44 | 1.35 | 31,883 |
| Apr 26 2024 | 1.40 | -0.01 | -0.71% | 1.40 | 1.44 | 1.3904 | 19,403 |
| Apr 25 2024 | 1.41 | 0.01 | 0.71% | 1.33 | 1.50 | 1.3072 | 67,315 |
| Apr 24 2024 | 1.40 | 0.01 | 0.72% | 1.40 | 1.40 | 1.3522 | 16,872 |
| Apr 23 2024 | 1.39 | 0.12 | 9.44% | 1.27 | 1.49 | 1.27 | 66,537 |
| Apr 22 2024 | 1.2701 | -0.02 | -1.60% | 1.28 | 1.40 | 1.21 | 84,533 |
| Apr 19 2024 | 1.2908 | 0.01 | 0.73% | 1.33 | 1.33 | 1.2405 | 50,079 |
| Apr 18 2024 | 1.2815 | 0.01 | 0.58% | 1.29 | 1.36 | 1.24 | 40,768 |
| Apr 17 2024 | 1.2741 | -0.08 | -5.62% | 1.33 | 1.33 | 1.24 | 39,835 |
| Apr 16 2024 | 1.35 | -0.05 | -3.57% | 1.41 | 1.41 | 1.30 | 22,979 |
| Apr 15 2024 | 1.40 | -0.09 | -6.07% | 1.48 | 1.49 | 1.31 | 50,079 |
| Apr 12 2024 | 1.4904 | 0.02 | 1.42% | 1.43 | 1.4904 | 1.43 | 64,887 |
| Apr 11 2024 | 1.4695 | 0.10 | 7.26% | 1.40 | 1.50 | 1.35 | 70,192 |
| Apr 10 2024 | 1.37 | -0.06 | -4.20% | 1.46 | 1.46 | 1.36 | 35,564 |
| Apr 09 2024 | 1.43 | 0.03 | 2.14% | 1.41 | 1.48 | 1.37 | 140,830 |
| Apr 08 2024 | 1.40 | 0.07 | 5.26% | 1.33 | 1.4275 | 1.28 | 55,563 |
| Apr 05 2024 | 1.33 | -0.02 | -1.48% | 1.37 | 1.40 | 1.28 | 65,635 |
| Apr 04 2024 | 1.35 | 0.06 | 4.65% | 1.32 | 1.44 | 1.25 | 97,009 |
| Apr 03 2024 | 1.29 | 0.05 | 4.03% | 1.24 | 1.30 | 1.20 | 99,684 |
| Apr 02 2024 | 1.24 | -0.05 | -3.88% | 1.25 | 1.33 | 1.1952 | 51,706 |
| Apr 01 2024 | 1.29 | 0.00 | 0.00% | 1.27 | 1.348 | 1.25 | 65,487 |
| Mar 28 2024 | 1.29 | 0.13 | 10.73% | 1.18 | 1.36 | 1.15 | 234,905 |
| Mar 27 2024 | 1.165 | -0.08 | -6.05% | 1.22 | 1.25 | 1.119 | 140,230 |
| Mar 26 2024 | 1.24 | -0.22 | -15.07% | 1.42 | 1.48 | 1.14 | 277,692 |
| Mar 25 2024 | 1.46 | 0.04 | 2.82% | 1.45 | 1.54 | 1.41 | 77,292 |
| Mar 22 2024 | 1.42 | -0.20 | -12.35% | 1.66 | 1.66 | 1.408 | 133,985 |
| Mar 21 2024 | 1.62 | -0.16 | -8.99% | 1.76 | 1.79 | 1.54 | 196,854 |
| Mar 20 2024 | 1.78 | 0.10 | 5.95% | 1.67 | 1.89 | 1.60 | 428,840 |
| Mar 19 2024 | 1.68 | 0.06 | 3.70% | 1.62 | 1.69 | 1.57 | 97,986 |
| Mar 18 2024 | 1.62 | 0.06 | 3.85% | 1.63 | 1.6398 | 1.56 | 98,374 |
| Mar 15 2024 | 1.56 | 0.11 | 7.59% | 1.48 | 1.75 | 1.47 | 333,413 |
| Mar 14 2024 | 1.45 | -0.10 | -6.45% | 1.53 | 1.55 | 1.41 | 110,916 |
| Mar 13 2024 | 1.55 | 0.20 | 14.81% | 1.50 | 1.69 | 1.39 | 313,274 |
| Mar 12 2024 | 1.35 | -0.31 | -18.67% | 1.63 | 1.6399 | 1.32 | 306,039 |
| Mar 11 2024 | 1.66 | 0.14 | 9.21% | 1.51 | 1.73 | 1.51 | 929,733 |
| Mar 08 2024 | 1.52 | -0.43 | -22.05% | 1.69 | 1.79 | 1.44 | 1,728,423 |
| Mar 07 2024 | 1.95 | 0.93 | 91.18% | 2.21 | 2.44 | 1.72 | 57,264,160 |
| Mar 06 2024 | 1.02 | 0.08 | 8.51% | 0.92 | 1.06 | 0.92 | 1,701,945 |
| Mar 05 2024 | 0.94 | -0.06 | -6.00% | 0.9701 | 1.00 | 0.9001 | 29,696 |
| Mar 04 2024 | 1.00 | -0.10 | -9.09% | 1.07 | 1.09 | 0.97 | 78,404 |
| Mar 01 2024 | 1.10 | 0.02 | 1.85% | 1.06 | 1.11 | 1.0301 | 56,492 |
| Feb 29 2024 | 1.08 | -0.04 | -3.57% | 1.09 | 1.14 | 1.0501 | 51,921 |
