Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BRFSR190 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 1.12 | 0.37 | 49.33% | 0.92 | 1.18 | 0.92 | 85,500 |
| Jun 03 2024 | 0.75 | 0.01 | 1.35% | 0.80 | 0.86 | 0.70 | 83,100 |
| May 31 2024 | 0.74 | 0.12 | 19.35% | 0.61 | 0.82 | 0.54 | 59,900 |
| May 29 2024 | 0.62 | 0.01 | 1.64% | 0.62 | 0.72 | 0.55 | 72,700 |
| May 28 2024 | 0.61 | 0.09 | 17.31% | 0.48 | 0.61 | 0.42 | 54,900 |
| May 27 2024 | 0.52 | -0.09 | -14.75% | 0.54 | 0.60 | 0.49 | 103,000 |
| May 24 2024 | 0.61 | 0.01 | 1.67% | 0.60 | 0.64 | 0.52 | 62,300 |
| May 23 2024 | 0.60 | -0.10 | -14.29% | 0.64 | 0.73 | 0.60 | 71,500 |
| May 22 2024 | 0.70 | 0.17 | 32.08% | 0.50 | 0.72 | 0.47 | 99,200 |
| May 21 2024 | 0.53 | 0.03 | 6.00% | 0.49 | 0.63 | 0.48 | 87,700 |
| May 20 2024 | 0.50 | -0.20 | -28.57% | 0.62 | 0.64 | 0.47 | 235,600 |
| May 17 2024 | 0.70 | -0.12 | -14.63% | 1.08 | 1.08 | 0.61 | 287,000 |
| May 16 2024 | 0.82 | -0.28 | -25.45% | 0.90 | 0.99 | 0.78 | 117,700 |
| May 15 2024 | 1.10 | -0.12 | -9.84% | 1.00 | 1.14 | 1.00 | 4,700 |
| May 14 2024 | 1.22 | -0.21 | -14.69% | 1.22 | 1.22 | 1.22 | 1,000 |
| May 13 2024 | 1.43 | 0.14 | 10.85% | 1.29 | 1.43 | 1.29 | 7,200 |
| May 10 2024 | 1.29 | 0.29 | 29.00% | 1.06 | 1.36 | 1.06 | 60,400 |
| May 09 2024 | 1.00 | -0.03 | -2.91% | 1.28 | 1.31 | 1.00 | 32,700 |
| May 08 2024 | 1.03 | -0.92 | -47.18% | 1.10 | 1.20 | 0.95 | 84,900 |
| May 07 2024 | 1.95 | 0.00 | 0.00% | 1.95 | 1.95 | 1.95 | 0 |
| May 06 2024 | 1.95 | 0.00 | 0.00% | 1.95 | 1.95 | 1.95 | 0 |
| May 03 2024 | 1.95 | 0.00 | 0.00% | 1.95 | 1.95 | 1.95 | 0 |
| May 02 2024 | 1.95 | 0.00 | 0.00% | 1.95 | 1.95 | 1.95 | 0 |
| Apr 30 2024 | 1.95 | 0.00 | 0.00% | 1.95 | 1.95 | 1.95 | 0 |
| Apr 29 2024 | 1.95 | 0.00 | 0.00% | 1.95 | 1.95 | 1.95 | 0 |
| Apr 26 2024 | 1.95 | 0.00 | 0.00% | 1.95 | 1.95 | 1.95 | 0 |
| Apr 25 2024 | 1.95 | -0.08 | -3.94% | 1.95 | 1.95 | 1.95 | 1,600 |
| Apr 24 2024 | 2.03 | 0.00 | 0.00% | 2.03 | 2.03 | 2.03 | 0 |
