BRBS(BRBS)
BRBS
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $3.84 | $3.87 | $3.81 | $3.87 | 90,348 |
| 10/13/2026 | $3.91 | $3.93 | $3.86 | $3.86 | 399,624 |
| 10/12/2026 | $3.82 | $3.91 | $3.82 | $3.88 | 1.44M |
| 10/9/2026 | $3.90 | $3.93 | $3.83 | $3.84 | 420,011 |
| 10/8/2026 | $3.86 | $3.92 | $3.85 | $3.90 | 541,900 |
| 10/7/2026 | $3.93 | $3.93 | $3.85 | $3.88 | 623,905 |
| 10/6/2026 | $3.95 | $4.05 | $3.92 | $3.92 | 1.36M |
| 10/5/2026 | $3.93 | $3.95 | $3.91 | $3.93 | 1.62M |
| 10/2/2026 | $3.90 | $3.95 | $3.88 | $3.93 | 1.39M |
| 10/1/2026 | $3.84 | $3.90 | $3.80 | $3.87 | 2.04M |
| 9/30/2026 | $3.86 | $3.87 | $3.80 | $3.85 | 1.54M |
| 9/29/2026 | $3.84 | $3.86 | $3.79 | $3.84 | 461,700 |
| 9/28/2026 | $3.84 | $3.88 | $3.82 | $3.83 | 655,000 |
| 9/25/2026 | $3.91 | $3.93 | $3.85 | $3.85 | 1.36M |
| 9/24/2026 | $3.82 | $3.90 | $3.80 | $3.88 | 527,330 |
| 9/23/2026 | $3.88 | $3.89 | $3.81 | $3.81 | 554,432 |
| 9/22/2026 | $4.00 | $4.00 | $3.87 | $3.87 | 603,634 |
| 9/21/2026 | $3.98 | $4.00 | $3.94 | $3.96 | 807,200 |
| 9/18/2026 | $3.95 | $4.00 | $3.91 | $3.95 | 2.64M |
| 9/17/2026 | $3.94 | $4.01 | $3.91 | $3.95 | 1.67M |
| 9/16/2026 | $4.03 | $4.04 | $3.88 | $3.94 | 1.85M |
| 9/15/2026 | $4.10 | $4.12 | $4.01 | $4.01 | 2.29M |
| 9/14/2026 | $4.09 | $4.17 | $4.08 | $4.08 | 1.08M |
| 9/11/2026 | $4.15 | $4.20 | $4.07 | $4.09 | 2.64M |
| 9/10/2026 | $4.04 | $4.12 | $4.03 | $4.11 | 1.10M |
| 9/9/2026 | $3.95 | $4.05 | $3.95 | $4.04 | 1.21M |
| 9/8/2026 | $3.94 | $4.02 | $3.93 | $4.00 | 1.50M |
| 9/4/2026 | $3.93 | $4.00 | $3.93 | $3.96 | 1.63M |
| 9/3/2026 | $3.97 | $4.01 | $3.94 | $3.95 | 1.45M |
| 9/2/2026 | $3.92 | $3.97 | $3.90 | $3.95 | 1.66M |
| 9/1/2026 | $3.92 | $3.93 | $3.88 | $3.90 | 1.16M |
| 8/31/2026 | $3.91 | $3.93 | $3.90 | $3.90 | 814,100 |
| 8/28/2026 | $3.88 | $3.95 | $3.88 | $3.93 | 973,850 |
| 8/27/2026 | $3.92 | $3.93 | $3.88 | $3.90 | 1.06M |
| 8/26/2026 | $3.92 | $3.96 | $3.91 | $3.94 | 670,003 |
| 8/25/2026 | $3.95 | $3.98 | $3.90 | $3.92 | 576,033 |
| 8/24/2026 | $3.92 | $3.97 | $3.92 | $3.93 | 979,296 |
| 8/21/2026 | $3.93 | $3.96 | $3.88 | $3.90 | 1.03M |
| 8/20/2026 | $3.94 | $3.96 | $3.89 | $3.91 | 1.09M |
| 8/19/2026 | $3.94 | $3.98 | $3.79 | $3.94 | 1.80M |
| 8/18/2026 | $4.04 | $4.04 | $3.95 | $3.96 | 4.00M |
| 8/17/2026 | $3.85 | $4.05 | $3.83 | $4.00 | 6.72M |
| 8/14/2026 | $3.73 | $3.74 | $3.68 | $3.69 | 200,830 |
| 8/13/2026 | $3.78 | $3.79 | $3.74 | $3.75 | 123,921 |
| 8/12/2026 | $3.73 | $3.80 | $3.72 | $3.78 | 290,146 |
| 8/11/2026 | $3.71 | $3.75 | $3.71 | $3.73 | 159,019 |
| 8/10/2026 | $3.73 | $3.78 | $3.69 | $3.72 | 276,935 |
| 8/7/2026 | $3.67 | $3.72 | $3.67 | $3.70 | 322,124 |
| 8/6/2026 | $3.70 | $3.71 | $3.66 | $3.69 | 269,400 |
| 8/5/2026 | $3.66 | $3.70 | $3.65 | $3.68 | 189,300 |
| 8/4/2026 | $3.60 | $3.70 | $3.60 | $3.65 | 406,348 |
| 8/3/2026 | $3.52 | $3.62 | $3.52 | $3.60 | 269,806 |
| 7/31/2026 | $3.49 | $3.54 | $3.49 | $3.51 | 217,900 |
| 7/30/2026 | $3.49 | $3.53 | $3.47 | $3.50 | 259,400 |
| 7/29/2026 | $3.54 | $3.56 | $3.47 | $3.48 | 215,333 |
| 7/28/2026 | $3.50 | $3.58 | $3.50 | $3.58 | 269,844 |
| 7/27/2026 | $3.47 | $3.49 | $3.43 | $3.49 | 218,260 |
| 7/24/2026 | $3.42 | $3.48 | $3.42 | $3.46 | 228,640 |
| 7/23/2026 | $3.34 | $3.41 | $3.32 | $3.39 | 272,606 |
| 7/22/2026 | $3.44 | $3.44 | $3.37 | $3.38 | 192,300 |
| 7/21/2026 | $3.49 | $3.50 | $3.42 | $3.44 | 284,953 |
| 7/20/2026 | $3.44 | $3.54 | $3.44 | $3.52 | 507,710 |
| 7/17/2026 | $3.53 | $3.53 | $3.45 | $3.46 | 215,300 |
| 7/16/2026 | $3.50 | $3.56 | $3.49 | $3.55 | 463,400 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Financial Services Stocks
More Financial Services stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
