Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BRVO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 2.06 | 0.06 | 3.00% | 2.03 | 2.07 | 2.03 | 5,200 |
| May 16 2024 | 2.00 | 0.00 | 0.00% | 2.02 | 2.02 | 2.00 | 1,900 |
| May 15 2024 | 2.00 | 0.00 | 0.00% | 2.01 | 2.01 | 2.00 | 4,175 |
| May 14 2024 | 2.00 | 0.01 | 0.50% | 2.00 | 2.00 | 1.98 | 6,207 |
| May 13 2024 | 1.99 | -0.01 | -0.50% | 2.01 | 2.01 | 1.99 | 23,900 |
| May 10 2024 | 2.00 | 0.05 | 2.56% | 1.96 | 2.00 | 1.96 | 36,203 |
| May 09 2024 | 1.95 | -0.03 | -1.52% | 1.98 | 1.98 | 1.95 | 5,600 |
| May 08 2024 | 1.98 | 0.01 | 0.51% | 2.00 | 2.00 | 1.95 | 4,201 |
| May 07 2024 | 1.97 | 0.01 | 0.51% | 1.97 | 2.00 | 1.97 | 1,000 |
| May 06 2024 | 1.96 | 0.00 | 0.00% | 1.96 | 1.96 | 1.93 | 10,200 |
| May 03 2024 | 1.96 | 0.01 | 0.51% | 1.94 | 1.96 | 1.93 | 4,303 |
| May 02 2024 | 1.95 | -0.03 | -1.52% | 2.00 | 2.00 | 1.95 | 86,086 |
| May 01 2024 | 1.98 | -0.02 | -1.00% | 2.00 | 2.00 | 1.98 | 9,900 |
| Apr 30 2024 | 2.00 | 0.02 | 1.01% | 2.00 | 2.00 | 1.98 | 16,000 |
| Apr 29 2024 | 1.98 | -0.02 | -1.00% | 1.98 | 2.00 | 1.98 | 1,159 |
| Apr 26 2024 | 2.00 | 0.04 | 2.04% | 1.98 | 2.01 | 1.98 | 5,740 |
| Apr 25 2024 | 1.96 | -0.04 | -2.00% | 1.98 | 2.02 | 1.96 | 21,898 |
| Apr 24 2024 | 2.00 | 0.03 | 1.52% | 1.98 | 2.03 | 1.98 | 18,200 |
| Apr 23 2024 | 1.97 | -0.01 | -0.51% | 1.98 | 1.98 | 1.97 | 16,473 |
| Apr 22 2024 | 1.98 | -0.03 | -1.49% | 2.00 | 2.00 | 1.97 | 23,210 |
| Apr 19 2024 | 2.01 | -0.14 | -6.51% | 2.17 | 2.17 | 1.98 | 6,200 |
| Apr 18 2024 | 2.15 | -0.10 | -4.44% | 2.21 | 2.21 | 2.15 | 22,988 |
| Apr 17 2024 | 2.25 | -0.07 | -3.02% | 2.32 | 2.32 | 2.20 | 15,552 |
| Apr 16 2024 | 2.32 | 0.23 | 11.00% | 2.09 | 2.32 | 2.05 | 133,333 |
| Apr 15 2024 | 2.09 | 0.06 | 2.96% | 2.00 | 2.09 | 2.00 | 12,166 |
| Apr 12 2024 | 2.03 | -0.07 | -3.33% | 2.09 | 2.10 | 2.03 | 3,802 |
| Apr 11 2024 | 2.10 | -0.02 | -0.94% | 2.15 | 2.15 | 2.10 | 2,872 |
| Apr 10 2024 | 2.12 | -0.01 | -0.47% | 2.10 | 2.20 | 2.10 | 21,300 |
| Apr 09 2024 | 2.13 | 0.13 | 6.50% | 2.00 | 2.13 | 1.98 | 23,075 |
| Apr 08 2024 | 2.00 | 0.10 | 5.26% | 2.00 | 2.15 | 1.91 | 54,096 |
| Apr 05 2024 | 1.90 | 0.10 | 5.56% | 1.80 | 1.90 | 1.80 | 10,904 |
| Apr 04 2024 | 1.80 | 0.15 | 9.09% | 1.68 | 1.80 | 1.68 | 11,950 |
| Apr 03 2024 | 1.65 | -0.05 | -2.94% | 1.70 | 1.71 | 1.65 | 66,310 |
| Apr 02 2024 | 1.70 | 0.08 | 4.94% | 1.65 | 1.75 | 1.65 | 50,800 |
| Apr 01 2024 | 1.62 | 0.05 | 3.18% | 1.59 | 1.62 | 1.54 | 34,152 |
| Mar 28 2024 | 1.57 | 0.01 | 0.64% | 1.53 | 1.58 | 1.53 | 18,230 |
| Mar 27 2024 | 1.56 | 0.01 | 0.65% | 1.56 | 1.56 | 1.54 | 4,100 |
| Mar 26 2024 | 1.55 | -0.04 | -2.52% | 1.60 | 1.60 | 1.55 | 5,900 |
| Mar 25 2024 | 1.59 | 0.04 | 2.58% | 1.55 | 1.63 | 1.55 | 5,100 |
| Mar 22 2024 | 1.55 | -0.01 | -0.64% | 1.56 | 1.56 | 1.53 | 2,700 |
| Mar 21 2024 | 1.56 | -0.01 | -0.64% | 1.56 | 1.56 | 1.54 | 6,505 |
| Mar 20 2024 | 1.57 | 0.01 | 0.64% | 1.55 | 1.57 | 1.55 | 885 |
| Mar 19 2024 | 1.56 | 0.06 | 4.00% | 1.52 | 1.56 | 1.49 | 12,244 |
| Mar 18 2024 | 1.50 | -0.02 | -1.32% | 1.50 | 1.52 | 1.50 | 16,045 |
| Mar 15 2024 | 1.52 | 0.01 | 0.66% | 1.51 | 1.56 | 1.51 | 8,500 |
| Mar 14 2024 | 1.51 | 0.03 | 2.03% | 1.48 | 1.52 | 1.47 | 11,000 |
| Mar 13 2024 | 1.48 | -0.07 | -4.52% | 1.55 | 1.57 | 1.48 | 43,774 |
| Mar 12 2024 | 1.55 | 0.00 | 0.00% | 1.59 | 1.59 | 1.52 | 12,432 |
| Mar 11 2024 | 1.55 | -0.08 | -4.91% | 1.66 | 1.68 | 1.55 | 42,782 |
| Mar 08 2024 | 1.63 | -0.03 | -1.81% | 1.65 | 1.65 | 1.60 | 5,100 |
| Mar 07 2024 | 1.66 | 0.02 | 1.22% | 1.66 | 1.66 | 1.63 | 1,140 |
| Mar 06 2024 | 1.64 | -0.04 | -2.38% | 1.68 | 1.72 | 1.64 | 13,862 |
| Mar 05 2024 | 1.68 | 0.02 | 1.20% | 1.66 | 1.68 | 1.62 | 13,302 |
| Mar 04 2024 | 1.66 | 0.11 | 7.10% | 1.59 | 1.66 | 1.59 | 1,170 |
| Mar 01 2024 | 1.55 | -0.02 | -1.27% | 1.55 | 1.62 | 1.50 | 34,552 |
| Feb 29 2024 | 1.57 | -0.02 | -1.26% | 1.60 | 1.61 | 1.57 | 15,588 |
| Feb 28 2024 | 1.59 | -0.01 | -0.63% | 1.65 | 1.67 | 1.59 | 1,805 |
| Feb 27 2024 | 1.60 | -0.05 | -3.03% | 1.65 | 1.65 | 1.60 | 9,710 |
| Feb 26 2024 | 1.65 | -0.10 | -5.71% | 1.76 | 1.76 | 1.65 | 5,400 |
| Feb 23 2024 | 1.75 | 0.08 | 4.79% | 1.65 | 1.75 | 1.65 | 3,500 |
| Feb 22 2024 | 1.67 | 0.01 | 0.60% | 1.65 | 1.75 | 1.65 | 12,300 |
| Feb 21 2024 | 1.66 | 0.01 | 0.61% | 1.70 | 1.70 | 1.65 | 4,375 |
| Feb 20 2024 | 1.65 | -0.05 | -2.94% | 1.65 | 1.72 | 1.65 | 15,869 |
