Hot Features
Premium
Register for real-time alerts, custom portfolio, and market movers
BRBY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 1,134.50 | -30.00 | -2.58% | 1,151.00 | 1,155.00 | 1,124.00 | 2,273,675 |
| Apr 23 2024 | 1,164.50 | 7.00 | 0.60% | 1,165.50 | 1,169.50 | 1,154.50 | 1,073,739 |
| Apr 22 2024 | 1,157.50 | 25.50 | 2.25% | 1,146.50 | 1,168.50 | 1,141.50 | 2,229,348 |
| Apr 19 2024 | 1,132.00 | 10.00 | 0.89% | 1,117.50 | 1,132.00 | 1,103.50 | 1,771,307 |
| Apr 18 2024 | 1,122.00 | -24.00 | -2.09% | 1,152.50 | 1,153.50 | 1,118.00 | 1,031,097 |
| Apr 17 2024 | 1,146.00 | 11.00 | 0.97% | 1,140.00 | 1,167.00 | 1,140.00 | 2,154,850 |
| Apr 16 2024 | 1,135.00 | -30.50 | -2.62% | 1,147.50 | 1,161.00 | 1,134.00 | 2,028,219 |
| Apr 15 2024 | 1,165.50 | -4.00 | -0.34% | 1,166.00 | 1,191.00 | 1,160.00 | 828,923 |
| Apr 12 2024 | 1,169.50 | -20.50 | -1.72% | 1,190.00 | 1,202.50 | 1,163.00 | 1,004,559 |
| Apr 11 2024 | 1,190.00 | -9.00 | -0.75% | 1,196.50 | 1,203.50 | 1,180.00 | 1,171,457 |
| Apr 10 2024 | 1,199.00 | 10.50 | 0.88% | 1,201.50 | 1,241.50 | 1,193.50 | 2,147,322 |
| Apr 09 2024 | 1,188.50 | -1.50 | -0.13% | 1,184.50 | 1,209.00 | 1,172.50 | 2,490,074 |
| Apr 08 2024 | 1,190.00 | 30.50 | 2.63% | 1,160.50 | 1,190.00 | 1,158.50 | 1,089,158 |
| Apr 05 2024 | 1,159.50 | -22.50 | -1.90% | 1,164.50 | 1,168.50 | 1,151.50 | 3,270,231 |
| Apr 04 2024 | 1,182.00 | -3.50 | -0.30% | 1,187.00 | 1,192.50 | 1,177.50 | 1,487,619 |
| Apr 03 2024 | 1,185.50 | 14.00 | 1.20% | 1,201.00 | 1,201.00 | 1,167.50 | 2,541,587 |
| Apr 02 2024 | 1,171.50 | -41.50 | -3.42% | 1,200.00 | 1,221.00 | 1,171.50 | 1,932,105 |
| Mar 28 2024 | 1,213.00 | -18.50 | -1.50% | 1,228.00 | 1,244.00 | 1,213.00 | 1,482,663 |
| Mar 27 2024 | 1,231.50 | 12.50 | 1.03% | 1,219.50 | 1,237.00 | 1,207.50 | 2,710,799 |
| Mar 26 2024 | 1,219.00 | 19.50 | 1.63% | 1,184.50 | 1,222.00 | 1,183.50 | 2,121,117 |
| Mar 25 2024 | 1,199.50 | 16.00 | 1.35% | 1,178.50 | 1,211.00 | 1,174.50 | 1,476,959 |
| Mar 22 2024 | 1,183.50 | -6.50 | -0.55% | 1,184.50 | 1,205.50 | 1,176.00 | 1,110,926 |
| Mar 21 2024 | 1,190.00 | 0.50 | 0.04% | 1,211.00 | 1,228.00 | 1,186.00 | 1,790,455 |
| Mar 20 2024 | 1,189.50 | -40.50 | -3.29% | 1,172.00 | 1,201.00 | 1,156.00 | 3,274,869 |
| Mar 19 2024 | 1,230.00 | -26.00 | -2.07% | 1,250.50 | 1,254.00 | 1,218.50 | 1,706,695 |
| Mar 18 2024 | 1,256.00 | -13.50 | -1.06% | 1,273.50 | 1,285.50 | 1,249.50 | 1,517,556 |
| Mar 15 2024 | 1,269.50 | 9.50 | 0.75% | 1,260.00 | 1,277.50 | 1,247.50 | 2,557,002 |
| Mar 14 2024 | 1,260.00 | 0.50 | 0.04% | 1,267.00 | 1,300.00 | 1,257.00 | 1,124,971 |
| Mar 13 2024 | 1,259.50 | 2.00 | 0.16% | 1,257.00 | 1,267.50 | 1,243.00 | 985,598 |
| Mar 12 2024 | 1,257.50 | 10.00 | 0.80% | 1,259.00 | 1,266.00 | 1,245.50 | 1,859,490 |
| Mar 11 2024 | 1,247.50 | -10.50 | -0.83% | 1,240.00 | 1,256.00 | 1,235.00 | 1,152,659 |
| Mar 08 2024 | 1,258.00 | 1.50 | 0.12% | 1,256.00 | 1,264.50 | 1,241.50 | 993,856 |
| Mar 07 2024 | 1,256.50 | -12.50 | -0.99% | 1,250.00 | 1,270.50 | 1,222.50 | 2,573,012 |
| Mar 06 2024 | 1,269.00 | 2.00 | 0.16% | 1,260.50 | 1,291.50 | 1,256.50 | 1,458,732 |
| Mar 05 2024 | 1,267.00 | 11.00 | 0.88% | 1,244.50 | 1,267.00 | 1,237.50 | 919,479 |
| Mar 04 2024 | 1,256.00 | -31.00 | -2.41% | 1,280.50 | 1,281.50 | 1,252.50 | 1,339,006 |
| Mar 01 2024 | 1,287.00 | 2.00 | 0.16% | 1,288.00 | 1,300.50 | 1,278.00 | 980,269 |
| Feb 29 2024 | 1,285.00 | 9.00 | 0.71% | 1,282.00 | 1,295.00 | 1,272.50 | 2,762,794 |
| Feb 28 2024 | 1,276.00 | -35.50 | -2.71% | 1,314.00 | 1,316.50 | 1,267.00 | 1,321,681 |
| Feb 27 2024 | 1,311.50 | 24.50 | 1.90% | 1,287.00 | 1,337.00 | 1,280.00 | 1,651,189 |
| Feb 26 2024 | 1,287.00 | -17.00 | -1.30% | 1,299.50 | 1,304.50 | 1,268.00 | 1,330,608 |
| Feb 23 2024 | 1,304.00 | -6.00 | -0.46% | 1,310.50 | 1,322.50 | 1,300.50 | 2,169,872 |
| Feb 22 2024 | 1,310.00 | 2.50 | 0.19% | 1,306.00 | 1,316.00 | 1,301.50 | 1,304,440 |
| Feb 21 2024 | 1,307.50 | 0.00 | 0.00% | 1,312.50 | 1,330.00 | 1,307.50 | 1,185,221 |
| Feb 20 2024 | 1,307.50 | -12.00 | -0.91% | 1,311.00 | 1,316.00 | 1,299.00 | 566,363 |
| Feb 19 2024 | 1,319.50 | -19.00 | -1.42% | 1,324.50 | 1,329.00 | 1,304.00 | 2,261,251 |
| Feb 16 2024 | 1,338.50 | 24.50 | 1.86% | 1,321.50 | 1,351.00 | 1,318.50 | 1,650,435 |
| Feb 15 2024 | 1,314.00 | 17.50 | 1.35% | 1,310.00 | 1,331.50 | 1,309.00 | 870,721 |
| Feb 14 2024 | 1,296.50 | -1.50 | -0.12% | 1,290.50 | 1,312.50 | 1,290.50 | 2,011,470 |
| Feb 13 2024 | 1,298.00 | -37.50 | -2.81% | 1,335.00 | 1,337.00 | 1,288.00 | 1,398,989 |
| Feb 12 2024 | 1,335.50 | 64.50 | 5.07% | 1,273.50 | 1,336.00 | 1,273.00 | 2,587,564 |
| Feb 09 2024 | 1,271.00 | -25.00 | -1.93% | 1,302.00 | 1,304.50 | 1,257.50 | 2,878,219 |
| Feb 08 2024 | 1,296.00 | 3.50 | 0.27% | 1,290.00 | 1,310.00 | 1,270.00 | 2,011,136 |
| Feb 07 2024 | 1,292.50 | -16.00 | -1.22% | 1,308.00 | 1,321.50 | 1,285.00 | 1,255,827 |
| Feb 06 2024 | 1,308.50 | 18.00 | 1.39% | 1,296.50 | 1,317.50 | 1,290.50 | 1,323,144 |
| Feb 05 2024 | 1,290.50 | 8.00 | 0.62% | 1,298.00 | 1,320.00 | 1,290.50 | 1,130,195 |
| Feb 02 2024 | 1,282.50 | -1.50 | -0.12% | 1,290.50 | 1,306.00 | 1,279.50 | 1,100,896 |
| Feb 01 2024 | 1,284.00 | -24.00 | -1.83% | 1,295.50 | 1,302.50 | 1,280.50 | 787,405 |
| Jan 31 2024 | 1,308.00 | -16.00 | -1.21% | 1,326.00 | 1,326.00 | 1,303.00 | 1,373,548 |
| Jan 30 2024 | 1,324.00 | -19.00 | -1.41% | 1,348.50 | 1,349.00 | 1,320.00 | 1,785,429 |
| Jan 29 2024 | 1,343.00 | 1.50 | 0.11% | 1,337.00 | 1,344.50 | 1,320.50 | 1,646,445 |
| Jan 26 2024 | 1,341.50 | 63.00 | 4.93% | 1,308.50 | 1,351.00 | 1,296.50 | 3,737,787 |
