|
Closing price on 3/9/2026
|
|
| Open |
38.20 |
| High |
40.00 |
| Low |
36.50 |
| Volume |
24,100 |
| Split-adjusted Price |
36.50 |
There is no data on 3/10/2026. Display data on 3/9/2026 instead.
|
|
BRS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2026
|
-0.90 / -2.41%
|
38.20
|
40.00
|
36.50
|
36.50
|
38.10
|
36.50
|
24,100
|
|
|
3/6/2026
|
0.00 / 0.00%
|
37.00
|
38.00
|
35.60
|
37.00
|
37.40
|
37.00
|
20,100
|
|
|
3/5/2026
|
-0.90 / -2.41%
|
36.50
|
37.80
|
36.00
|
36.50
|
37.00
|
36.50
|
16,600
|
|
|
3/4/2026
|
-3.10 / -7.83%
|
39.60
|
42.20
|
35.00
|
36.50
|
37.40
|
36.50
|
24,800
|
|
|
3/3/2026
|
+5.30 / +14.85%
|
38.00
|
41.00
|
36.70
|
41.00
|
39.60
|
41.00
|
20,100
|
|
|
3/2/2026
|
+4.70 / +14.92%
|
32.00
|
36.20
|
32.00
|
36.20
|
35.70
|
36.20
|
25,300
|
|
|
2/27/2026
|
+0.60 / +1.96%
|
30.80
|
32.50
|
30.80
|
31.20
|
31.50
|
31.20
|
17,700
|
|
|
2/26/2026
|
+0.60 / +2.03%
|
29.60
|
32.40
|
29.60
|
30.20
|
30.60
|
30.20
|
8,200
|
|
|
2/25/2026
|
+1.60 / +5.69%
|
29.30
|
30.00
|
29.00
|
29.70
|
29.60
|
29.70
|
12,500
|
|
|
2/24/2026
|
+2.90 / +10.98%
|
26.50
|
30.00
|
26.50
|
29.30
|
28.10
|
29.30
|
4,900
|
|
|
2/23/2026
|
+0.90 / +3.52%
|
26.00
|
26.50
|
25.70
|
26.50
|
26.40
|
26.50
|
6,300
|
|
|
2/13/2026
|
0.00 / 0.00%
|
25.90
|
25.90
|
24.00
|
25.80
|
25.60
|
25.80
|
1,600
|
|
|
2/12/2026
|
-0.10 / -0.39%
|
25.90
|
25.90
|
25.80
|
25.80
|
25.80
|
25.80
|
2,200
|
|
|
2/11/2026
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
900
|
|
|
2/10/2026
|
-0.10 / -0.38%
|
26.00
|
26.00
|
25.90
|
25.90
|
25.90
|
25.90
|
2,100
|
|
|
2/9/2026
|
-0.10 / -0.38%
|
26.00
|
26.00
|
25.90
|
25.90
|
26.00
|
25.90
|
600
|
|
|
2/6/2026
|
+0.20 / +0.77%
|
25.20
|
26.10
|
25.20
|
26.10
|
26.00
|
26.10
|
3,200
|
|
|
2/5/2026
|
+0.90 / +3.59%
|
24.80
|
26.00
|
24.80
|
26.00
|
25.90
|
26.00
|
3,300
|
|
|
2/4/2026
|
0.00 / 0.00%
|
25.00
|
25.40
|
24.80
|
24.80
|
25.10
|
24.80
|
2,800
|
|
|
2/3/2026
|
+0.10 / +0.40%
|
24.70
|
24.80
|
24.70
|
24.80
|
24.80
|
24.80
|
1,400
|
|
|
2/2/2026
|
+0.10 / +0.40%
|
24.80
|
24.80
|
24.60
|
24.80
|
24.70
|
24.80
|
6,400
|
|
|
1/30/2026
|
+1.00 / +4.35%
|
24.00
|
25.00
|
23.00
|
24.00
|
24.70
|
24.00
|
2,900
|
|
|
1/29/2026
|
-0.70 / -2.95%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
1,400
|
|
|
1/28/2026
|
+0.40 / +1.69%
|
23.60
|
24.00
|
23.60
|
24.00
|
23.70
|
24.00
|
1,700
|
|
|
1/27/2026
|
0.00 / 0.00%
|
24.40
|
24.40
|
22.20
|
24.40
|
23.60
|
24.40
|
4,300
|
|
|
1/26/2026
|
-3.10 / -12.20%
|
25.40
|
25.40
|
22.20
|
22.30
|
24.40
|
22.30
|
700
|
|
|
1/23/2026
|
-0.10 / -0.39%
|
25.50
|
25.50
|
25.40
|
25.40
|
25.40
|
25.40
|
300
|
|
|
1/22/2026
|
+0.80 / +3.28%
|
25.50
|
25.50
|
25.20
|
25.20
|
25.50
|
25.20
|
5,000
|
|
|
1/21/2026
|
-2.70 / -10.93%
|
24.60
|
24.70
|
22.00
|
22.00
|
24.40
|
22.00
|
3,700
|
|
|
1/20/2026
|
0.00 / 0.00%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
300
|
|
|