Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
BREE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 364.50 | 6.00 | 1.67% | 358.00 | 369.50 | 358.00 | 1,072,069 |
| Apr 25 2024 | 358.50 | -6.00 | -1.65% | 364.50 | 365.00 | 357.50 | 1,693,955 |
| Apr 24 2024 | 364.50 | -15.50 | -4.08% | 369.50 | 375.00 | 358.50 | 3,834,847 |
| Apr 23 2024 | 380.00 | 6.00 | 1.60% | 374.00 | 381.00 | 373.50 | 1,631,032 |
| Apr 22 2024 | 374.00 | 2.00 | 0.54% | 370.50 | 378.50 | 370.50 | 477,677 |
| Apr 19 2024 | 372.00 | -5.50 | -1.46% | 376.00 | 376.00 | 370.00 | 468,176 |
| Apr 18 2024 | 377.50 | 7.00 | 1.89% | 375.50 | 377.50 | 370.50 | 1,191,950 |
| Apr 17 2024 | 370.50 | 3.50 | 0.95% | 375.50 | 375.50 | 366.00 | 957,053 |
| Apr 16 2024 | 367.00 | -5.00 | -1.34% | 367.00 | 370.50 | 364.50 | 1,227,730 |
| Apr 15 2024 | 372.00 | -2.50 | -0.67% | 365.00 | 376.50 | 365.00 | 2,566,473 |
| Apr 12 2024 | 374.50 | 4.00 | 1.08% | 387.50 | 387.50 | 372.00 | 899,276 |
| Apr 11 2024 | 370.50 | 0.50 | 0.14% | 369.00 | 372.50 | 366.00 | 491,238 |
| Apr 10 2024 | 370.00 | 1.00 | 0.27% | 370.00 | 375.50 | 366.50 | 1,028,998 |
| Apr 09 2024 | 369.00 | -10.00 | -2.64% | 378.00 | 378.00 | 367.50 | 4,028,415 |
| Apr 08 2024 | 379.00 | -9.00 | -2.32% | 382.00 | 387.50 | 378.50 | 603,013 |
| Apr 05 2024 | 388.00 | 0.00 | 0.00% | 380.50 | 391.00 | 380.50 | 821,351 |
| Apr 04 2024 | 388.00 | -2.00 | -0.51% | 384.00 | 390.50 | 381.50 | 1,504,091 |
| Apr 03 2024 | 390.00 | 3.50 | 0.91% | 387.00 | 390.50 | 384.50 | 3,658,152 |
| Apr 02 2024 | 386.50 | 2.00 | 0.52% | 396.00 | 396.00 | 382.00 | 895,528 |
| Mar 28 2024 | 384.50 | 0.50 | 0.13% | 383.00 | 387.00 | 380.50 | 587,736 |
| Mar 27 2024 | 384.00 | 2.50 | 0.66% | 388.50 | 388.50 | 380.00 | 571,110 |
| Mar 26 2024 | 381.50 | 0.50 | 0.13% | 366.00 | 383.00 | 366.00 | 658,985 |
| Mar 25 2024 | 381.00 | 12.00 | 3.25% | 368.00 | 381.00 | 368.00 | 1,149,099 |
| Mar 22 2024 | 369.00 | -8.00 | -2.12% | 374.00 | 376.50 | 367.50 | 912,131 |
| Mar 21 2024 | 377.00 | 3.50 | 0.94% | 377.00 | 380.50 | 373.00 | 1,306,650 |
| Mar 20 2024 | 373.50 | 3.00 | 0.81% | 372.00 | 376.00 | 370.50 | 900,315 |
| Mar 19 2024 | 370.50 | -4.00 | -1.07% | 372.00 | 373.00 | 365.50 | 2,630,161 |
| Mar 18 2024 | 374.50 | 0.00 | 0.00% | 390.00 | 390.00 | 373.50 | 3,811,125 |
| Mar 15 2024 | 374.50 | -12.00 | -3.10% | 392.00 | 392.50 | 374.50 | 8,601,779 |
| Mar 14 2024 | 386.50 | -4.00 | -1.02% | 390.00 | 396.00 | 386.50 | 2,709,428 |
| Mar 13 2024 | 390.50 | 10.50 | 2.76% | 382.50 | 391.00 | 380.00 | 2,987,500 |
| Mar 12 2024 | 380.00 | 5.00 | 1.33% | 376.50 | 383.50 | 373.00 | 3,677,598 |
| Mar 11 2024 | 375.00 | -20.50 | -5.18% | 381.50 | 395.00 | 373.50 | 2,980,255 |
| Mar 08 2024 | 395.50 | -1.00 | -0.25% | 396.00 | 399.50 | 387.50 | 1,589,896 |
| Mar 07 2024 | 396.50 | 1.50 | 0.38% | 397.00 | 400.00 | 387.00 | 1,117,396 |
| Mar 06 2024 | 395.00 | 15.00 | 3.95% | 393.50 | 408.00 | 390.00 | 4,643,320 |
| Mar 05 2024 | 380.00 | 1.00 | 0.26% | 378.50 | 385.50 | 377.00 | 1,333,553 |
| Mar 04 2024 | 379.00 | 5.50 | 1.47% | 374.00 | 380.00 | 364.50 | 1,873,787 |
| Mar 01 2024 | 373.50 | 4.50 | 1.22% | 366.50 | 373.50 | 366.50 | 880,226 |
| Feb 29 2024 | 369.00 | 3.00 | 0.82% | 371.50 | 371.50 | 366.00 | 727,633 |
| Feb 28 2024 | 366.00 | -1.50 | -0.41% | 380.00 | 380.00 | 363.00 | 408,850 |
| Feb 27 2024 | 367.50 | -2.00 | -0.54% | 366.00 | 371.50 | 366.00 | 369,392 |
| Feb 26 2024 | 369.50 | -2.50 | -0.67% | 380.00 | 380.00 | 366.50 | 489,482 |
| Feb 23 2024 | 372.00 | 3.50 | 0.95% | 378.00 | 380.00 | 369.00 | 667,153 |
| Feb 22 2024 | 368.50 | -2.00 | -0.54% | 374.00 | 375.00 | 368.50 | 387,895 |
| Feb 21 2024 | 370.50 | -1.00 | -0.27% | 370.00 | 375.50 | 368.00 | 690,632 |
| Feb 20 2024 | 371.50 | -4.00 | -1.07% | 374.00 | 377.50 | 369.00 | 467,432 |
| Feb 19 2024 | 375.50 | -5.00 | -1.31% | 379.00 | 389.50 | 374.00 | 605,563 |
| Feb 16 2024 | 380.50 | 9.50 | 2.56% | 375.50 | 380.50 | 372.00 | 1,630,720 |
| Feb 15 2024 | 371.00 | 2.00 | 0.54% | 370.00 | 376.00 | 369.50 | 943,189 |
| Feb 14 2024 | 369.00 | 0.50 | 0.14% | 370.00 | 371.50 | 362.50 | 966,910 |
| Feb 13 2024 | 368.50 | 2.00 | 0.55% | 378.00 | 378.00 | 363.00 | 1,206,097 |
| Feb 12 2024 | 366.50 | 1.00 | 0.27% | 364.00 | 367.50 | 363.50 | 1,180,246 |
| Feb 09 2024 | 365.50 | -2.50 | -0.68% | 365.00 | 369.00 | 364.50 | 1,126,572 |
| Feb 08 2024 | 368.00 | 3.50 | 0.96% | 364.00 | 373.00 | 364.00 | 2,104,505 |
| Feb 07 2024 | 364.50 | -1.00 | -0.27% | 349.00 | 365.50 | 349.00 | 995,877 |
| Feb 06 2024 | 365.50 | -0.50 | -0.14% | 365.00 | 372.50 | 360.50 | 542,899 |
| Feb 05 2024 | 366.00 | 0.50 | 0.14% | 366.00 | 370.50 | 362.50 | 2,694,505 |
| Feb 02 2024 | 365.50 | -1.00 | -0.27% | 376.50 | 376.50 | 365.50 | 313,588 |
| Feb 01 2024 | 366.50 | 3.00 | 0.83% | 370.00 | 370.00 | 364.00 | 705,274 |
| Jan 31 2024 | 363.50 | -2.50 | -0.68% | 367.00 | 367.00 | 360.00 | 1,319,371 |
| Jan 30 2024 | 366.00 | 4.00 | 1.10% | 361.50 | 366.00 | 360.50 | 1,475,571 |
| Jan 29 2024 | 362.00 | -3.00 | -0.82% | 370.00 | 370.00 | 361.00 | 434,612 |
