Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
BRIT3F Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 4.01 | -0.10 | -2.43% | 4.11 | 4.11 | 3.99 | 2,710 |
| Jun 24 2024 | 4.11 | 0.06 | 1.48% | 4.06 | 4.12 | 4.06 | 2,391 |
| Jun 21 2024 | 4.05 | -0.07 | -1.70% | 4.20 | 4.20 | 4.04 | 2,302 |
| Jun 20 2024 | 4.12 | -0.02 | -0.48% | 4.15 | 4.23 | 4.12 | 4,458 |
| Jun 19 2024 | 4.14 | 0.24 | 6.15% | 3.91 | 4.14 | 3.91 | 5,921 |
| Jun 18 2024 | 3.90 | -0.02 | -0.51% | 3.93 | 3.98 | 3.88 | 4,183 |
| Jun 17 2024 | 3.92 | -0.03 | -0.76% | 4.01 | 4.01 | 3.92 | 3,273 |
| Jun 14 2024 | 3.95 | 0.02 | 0.51% | 3.94 | 4.09 | 3.94 | 2,841 |
| Jun 13 2024 | 3.93 | -0.07 | -1.75% | 4.01 | 4.09 | 3.93 | 2,289 |
| Jun 12 2024 | 4.00 | -0.03 | -0.74% | 4.04 | 4.10 | 3.95 | 3,831 |
| Jun 11 2024 | 4.03 | 0.08 | 2.03% | 3.96 | 4.10 | 3.96 | 3,249 |
| Jun 10 2024 | 3.95 | -0.11 | -2.71% | 4.08 | 4.08 | 3.95 | 2,236 |
| Jun 07 2024 | 4.06 | 0.01 | 0.25% | 4.16 | 4.16 | 4.06 | 2,339 |
| Jun 06 2024 | 4.05 | 0.05 | 1.25% | 4.01 | 4.17 | 3.98 | 2,992 |
| Jun 05 2024 | 4.00 | 0.07 | 1.78% | 3.94 | 4.02 | 3.89 | 2,964 |
| Jun 04 2024 | 3.93 | 0.01 | 0.26% | 3.89 | 3.94 | 3.87 | 4,852 |
| Jun 03 2024 | 3.92 | 0.00 | 0.00% | 3.95 | 4.01 | 3.90 | 3,587 |
| May 31 2024 | 3.92 | -0.06 | -1.51% | 4.08 | 4.10 | 3.91 | 2,916 |
| May 29 2024 | 3.98 | 0.01 | 0.25% | 3.98 | 4.09 | 3.94 | 2,387 |
| May 28 2024 | 3.97 | 0.02 | 0.51% | 3.90 | 4.05 | 3.87 | 4,765 |
| May 27 2024 | 3.95 | -0.05 | -1.25% | 3.99 | 4.03 | 3.95 | 4,233 |
| May 24 2024 | 4.00 | -0.10 | -2.44% | 4.11 | 4.11 | 3.99 | 2,114 |
| May 23 2024 | 4.10 | 0.08 | 1.99% | 4.00 | 4.10 | 3.98 | 3,894 |
| May 22 2024 | 4.02 | -0.08 | -1.95% | 4.13 | 4.18 | 4.01 | 5,677 |
| May 21 2024 | 4.10 | -0.08 | -1.91% | 4.20 | 4.26 | 4.10 | 3,225 |
| May 20 2024 | 4.18 | -0.09 | -2.11% | 4.27 | 4.35 | 4.14 | 4,621 |
| May 17 2024 | 4.27 | 0.21 | 5.17% | 4.14 | 4.38 | 4.08 | 12,937 |
| May 16 2024 | 4.06 | -0.53 | -11.55% | 4.63 | 4.63 | 3.91 | 19,301 |
| May 15 2024 | 4.59 | 0.04 | 0.88% | 4.55 | 4.80 | 4.49 | 11,662 |
| May 14 2024 | 4.55 | 0.21 | 4.84% | 4.35 | 4.60 | 4.33 | 7,562 |
| May 13 2024 | 4.34 | 0.34 | 8.50% | 4.09 | 4.43 | 4.09 | 11,847 |
| May 10 2024 | 4.00 | -0.12 | -2.91% | 4.28 | 4.30 | 4.00 | 2,288 |
| May 09 2024 | 4.12 | -0.09 | -2.14% | 4.18 | 4.27 | 4.08 | 1,833 |
| May 08 2024 | 4.21 | -0.09 | -2.09% | 4.29 | 4.36 | 4.16 | 2,633 |
| May 07 2024 | 4.30 | -0.13 | -2.93% | 4.44 | 4.45 | 4.29 | 1,487 |
| May 06 2024 | 4.43 | -0.02 | -0.45% | 4.46 | 4.56 | 4.37 | 2,082 |
| May 03 2024 | 4.45 | 0.08 | 1.83% | 4.44 | 4.58 | 4.41 | 3,134 |
| May 02 2024 | 4.37 | 0.35 | 8.71% | 4.10 | 4.40 | 4.04 | 4,594 |
| Apr 30 2024 | 4.02 | 0.09 | 2.29% | 3.94 | 4.03 | 3.92 | 2,033 |
| Apr 29 2024 | 3.93 | 0.00 | 0.00% | 3.94 | 4.06 | 3.92 | 2,346 |
| Apr 26 2024 | 3.93 | 0.13 | 3.42% | 3.81 | 3.93 | 3.81 | 3,099 |
| Apr 25 2024 | 3.80 | -0.26 | -6.40% | 4.00 | 4.00 | 3.80 | 2,897 |
| Apr 24 2024 | 4.06 | -0.03 | -0.73% | 4.14 | 4.21 | 3.96 | 2,854 |
| Apr 23 2024 | 4.09 | -0.08 | -1.92% | 4.18 | 4.22 | 4.09 | 2,054 |
| Apr 22 2024 | 4.17 | -0.03 | -0.71% | 4.21 | 4.29 | 4.14 | 1,556 |
| Apr 19 2024 | 4.20 | -0.01 | -0.24% | 4.22 | 4.37 | 4.15 | 3,983 |
| Apr 18 2024 | 4.21 | 0.34 | 8.79% | 3.91 | 4.26 | 3.89 | 2,642 |
| Apr 17 2024 | 3.87 | -0.03 | -0.77% | 3.93 | 4.01 | 3.86 | 2,483 |
| Apr 16 2024 | 3.90 | -0.04 | -1.02% | 3.85 | 4.03 | 3.82 | 2,239 |
| Apr 15 2024 | 3.94 | -0.08 | -1.99% | 4.07 | 4.12 | 3.81 | 3,940 |
| Apr 12 2024 | 4.02 | -0.21 | -4.96% | 4.28 | 4.33 | 4.02 | 2,564 |
| Apr 11 2024 | 4.23 | -0.03 | -0.70% | 4.23 | 4.33 | 4.23 | 1,770 |
| Apr 10 2024 | 4.26 | 0.04 | 0.95% | 4.23 | 4.29 | 3.97 | 2,761 |
| Apr 09 2024 | 4.22 | -0.18 | -4.09% | 4.46 | 4.51 | 4.22 | 2,535 |
| Apr 08 2024 | 4.40 | 0.05 | 1.15% | 4.43 | 4.45 | 4.31 | 2,353 |
| Apr 05 2024 | 4.35 | 0.05 | 1.16% | 4.15 | 4.45 | 4.15 | 2,778 |
| Apr 04 2024 | 4.30 | 0.03 | 0.70% | 4.27 | 4.37 | 4.22 | 1,541 |
| Apr 03 2024 | 4.27 | -0.21 | -4.69% | 4.35 | 4.39 | 4.22 | 2,777 |
| Apr 02 2024 | 4.48 | -0.08 | -1.75% | 4.57 | 4.58 | 4.31 | 3,524 |
| Apr 01 2024 | 4.56 | 0.01 | 0.22% | 4.55 | 4.60 | 4.47 | 3,353 |
| Mar 28 2024 | 4.55 | 0.15 | 3.41% | 4.41 | 4.61 | 4.38 | 3,293 |
