Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 190.46 | -10.90 | -5.41% | 199.65 | 199.65 | 188.3001 | 875,493 |
| May 07 2024 | 201.36 | 0.68 | 0.34% | 201.94 | 202.00 | 200.3373 | 469,180 |
| May 06 2024 | 200.68 | 1.83 | 0.92% | 200.00 | 200.96 | 198.36 | 461,646 |
| May 03 2024 | 198.85 | 3.50 | 1.79% | 196.95 | 199.08 | 196.82 | 437,685 |
| May 02 2024 | 195.35 | 1.92 | 0.99% | 194.31 | 195.78 | 192.61 | 429,440 |
| May 01 2024 | 193.43 | 0.02 | 0.01% | 193.71 | 196.11 | 192.86 | 333,705 |
| Apr 30 2024 | 193.41 | -2.88 | -1.47% | 196.15 | 197.43 | 193.36 | 372,748 |
| Apr 29 2024 | 196.29 | 2.14 | 1.10% | 195.04 | 196.36 | 194.75 | 313,918 |
| Apr 26 2024 | 194.15 | -1.41 | -0.72% | 195.23 | 196.045 | 194.03 | 211,602 |
| Apr 25 2024 | 195.56 | 0.48 | 0.25% | 194.22 | 196.03 | 192.72 | 255,517 |
| Apr 24 2024 | 195.08 | -0.83 | -0.42% | 195.20 | 195.93 | 193.68 | 255,805 |
| Apr 23 2024 | 195.91 | 1.68 | 0.86% | 195.04 | 196.14 | 194.43 | 350,594 |
| Apr 22 2024 | 194.23 | 0.85 | 0.44% | 194.30 | 195.54 | 193.02 | 320,155 |
| Apr 19 2024 | 193.38 | 0.40 | 0.21% | 193.94 | 194.92 | 193.33 | 392,466 |
| Apr 18 2024 | 192.98 | -0.47 | -0.24% | 194.14 | 195.48 | 192.5992 | 391,863 |
| Apr 17 2024 | 193.45 | -0.16 | -0.08% | 194.99 | 194.99 | 192.31 | 421,221 |
| Apr 16 2024 | 193.61 | -2.06 | -1.05% | 195.62 | 196.36 | 193.44 | 498,706 |
| Apr 15 2024 | 195.67 | -3.16 | -1.59% | 200.72 | 201.11 | 195.355 | 331,523 |
| Apr 12 2024 | 198.83 | -1.92 | -0.96% | 199.17 | 200.065 | 197.65 | 400,129 |
| Apr 11 2024 | 200.75 | -2.82 | -1.39% | 204.27 | 204.90 | 200.67 | 436,695 |
| Apr 10 2024 | 203.57 | -3.67 | -1.77% | 204.68 | 204.81 | 202.765 | 413,717 |
| Apr 09 2024 | 207.24 | 2.37 | 1.16% | 206.12 | 207.55 | 204.95 | 576,900 |
| Apr 08 2024 | 204.87 | 2.12 | 1.05% | 202.86 | 205.19 | 202.625 | 588,031 |
| Apr 05 2024 | 202.75 | 4.16 | 2.09% | 199.00 | 203.55 | 199.00 | 469,579 |
| Apr 04 2024 | 198.59 | -0.89 | -0.45% | 201.10 | 202.82 | 198.53 | 298,791 |
| Apr 03 2024 | 199.48 | -3.10 | -1.53% | 202.00 | 202.025 | 198.72 | 465,169 |
| Apr 02 2024 | 202.58 | -0.65 | -0.32% | 202.05 | 203.02 | 201.05 | 317,810 |
| Apr 01 2024 | 203.23 | -1.63 | -0.80% | 204.26 | 204.475 | 203.01 | 185,674 |
| Mar 28 2024 | 204.86 | 1.02 | 0.50% | 203.84 | 205.61 | 203.84 | 367,265 |
| Mar 27 2024 | 203.84 | 2.13 | 1.06% | 203.25 | 203.98 | 201.9401 | 361,792 |
| Mar 26 2024 | 201.71 | -0.63 | -0.31% | 202.27 | 202.9299 | 200.82 | 325,474 |
| Mar 25 2024 | 202.34 | -1.17 | -0.57% | 203.50 | 203.785 | 202.01 | 312,264 |
| Mar 22 2024 | 203.51 | -2.54 | -1.23% | 206.15 | 206.15 | 202.76 | 325,429 |
| Mar 21 2024 | 206.05 | 1.89 | 0.93% | 204.59 | 206.595 | 203.865 | 340,029 |
| Mar 20 2024 | 204.16 | 1.91 | 0.94% | 202.50 | 204.265 | 202.35 | 321,571 |
| Mar 19 2024 | 202.25 | 2.77 | 1.39% | 199.85 | 202.36 | 199.7158 | 402,029 |
| Mar 18 2024 | 199.48 | -0.72 | -0.36% | 200.90 | 201.33 | 199.262 | 462,869 |
| Mar 15 2024 | 200.20 | 0.47 | 0.24% | 197.95 | 200.31 | 197.95 | 855,391 |
| Mar 14 2024 | 199.73 | -3.25 | -1.60% | 202.49 | 203.12 | 198.78 | 353,719 |
| Mar 13 2024 | 202.98 | -1.03 | -0.50% | 204.13 | 204.95 | 202.58 | 348,705 |
| Mar 12 2024 | 204.01 | 1.65 | 0.82% | 202.17 | 204.94 | 201.618 | 362,152 |
| Mar 11 2024 | 202.36 | -1.19 | -0.58% | 203.06 | 203.70 | 201.155 | 296,706 |
| Mar 08 2024 | 203.55 | -1.35 | -0.66% | 204.91 | 205.64 | 202.75 | 446,544 |
| Mar 07 2024 | 204.90 | 1.88 | 0.93% | 204.38 | 205.932 | 203.5785 | 517,986 |
| Mar 06 2024 | 203.02 | 1.82 | 0.90% | 202.52 | 204.79 | 201.65 | 464,311 |
| Mar 05 2024 | 201.20 | -4.36 | -2.12% | 205.28 | 205.50 | 199.7636 | 415,313 |
| Mar 04 2024 | 205.56 | 1.82 | 0.89% | 203.23 | 205.62 | 203.23 | 459,258 |
| Mar 01 2024 | 203.74 | 0.16 | 0.08% | 203.11 | 203.93 | 201.7281 | 442,380 |
| Feb 29 2024 | 203.58 | 2.13 | 1.06% | 201.58 | 204.12 | 201.57 | 1,113,349 |
| Feb 28 2024 | 201.45 | 1.44 | 0.72% | 200.20 | 202.56 | 199.3001 | 314,261 |
| Feb 27 2024 | 200.01 | -1.39 | -0.69% | 200.95 | 201.65 | 198.835 | 353,940 |
| Feb 26 2024 | 201.40 | -0.09 | -0.04% | 201.24 | 202.42 | 200.72 | 362,140 |
| Feb 23 2024 | 201.49 | 1.65 | 0.83% | 200.90 | 201.93 | 199.89 | 325,227 |
| Feb 22 2024 | 199.84 | 3.26 | 1.66% | 197.93 | 200.06 | 197.79 | 490,406 |
| Feb 21 2024 | 196.58 | 1.42 | 0.73% | 195.43 | 196.76 | 194.42 | 538,269 |
| Feb 20 2024 | 195.16 | -2.76 | -1.39% | 197.61 | 197.67 | 194.66 | 527,157 |
| Feb 16 2024 | 197.92 | -0.38 | -0.19% | 197.90 | 199.23 | 196.95 | 1,210,174 |
| Feb 15 2024 | 198.30 | 1.83 | 0.93% | 196.70 | 198.60 | 196.50 | 720,439 |
| Feb 14 2024 | 196.47 | 2.91 | 1.50% | 194.66 | 196.945 | 194.47 | 1,092,487 |
| Feb 13 2024 | 193.56 | -4.07 | -2.06% | 195.58 | 195.75 | 192.597 | 530,867 |
| Feb 12 2024 | 197.63 | -1.35 | -0.68% | 199.45 | 199.56 | 197.59 | 553,467 |
| Feb 09 2024 | 198.98 | -0.02 | -0.01% | 199.03 | 199.8583 | 198.50 | 622,481 |
