BRBS(BRBS)
BRBS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $3.35 | $3.35 | $3.24 | $3.29 | 121,829 |
| 5/20/2026 | $3.25 | $3.33 | $3.25 | $3.29 | 294,700 |
| 5/19/2026 | $3.26 | $3.29 | $3.24 | $3.25 | 121,845 |
| 5/18/2026 | $3.25 | $3.30 | $3.24 | $3.25 | 174,437 |
| 5/15/2026 | $3.26 | $3.29 | $3.24 | $3.26 | 162,039 |
| 5/14/2026 | $3.27 | $3.31 | $3.26 | $3.29 | 333,300 |
| 5/13/2026 | $3.30 | $3.31 | $3.26 | $3.27 | 223,300 |
| 5/12/2026 | $3.34 | $3.34 | $3.26 | $3.32 | 208,500 |
| 5/11/2026 | $3.43 | $3.43 | $3.31 | $3.31 | 359,424 |
| 5/8/2026 | $3.49 | $3.50 | $3.44 | $3.44 | 139,926 |
| 5/7/2026 | $3.43 | $3.51 | $3.43 | $3.50 | 227,118 |
| 5/6/2026 | $3.41 | $3.47 | $3.41 | $3.43 | 205,000 |
| 5/5/2026 | $3.36 | $3.41 | $3.36 | $3.40 | 97,631 |
| 5/4/2026 | $3.39 | $3.43 | $3.35 | $3.36 | 201,200 |
| 5/1/2026 | $3.40 | $3.45 | $3.39 | $3.42 | 141,300 |
| 4/30/2026 | $3.42 | $3.45 | $3.40 | $3.43 | 255,720 |
| 4/29/2026 | $3.61 | $3.62 | $3.43 | $3.43 | 205,200 |
| 4/28/2026 | $3.63 | $3.71 | $3.60 | $3.62 | 301,814 |
| 4/27/2026 | $3.60 | $3.64 | $3.56 | $3.61 | 193,486 |
| 4/24/2026 | $3.51 | $3.60 | $3.51 | $3.58 | 228,900 |
| 4/23/2026 | $3.53 | $3.56 | $3.51 | $3.52 | 169,800 |
| 4/22/2026 | $3.55 | $3.56 | $3.51 | $3.52 | 200,541 |
| 4/21/2026 | $3.57 | $3.58 | $3.54 | $3.55 | 129,113 |
| 4/20/2026 | $3.56 | $3.60 | $3.54 | $3.57 | 286,043 |
| 4/17/2026 | $3.52 | $3.62 | $3.51 | $3.57 | 471,000 |
| 4/16/2026 | $3.51 | $3.51 | $3.46 | $3.48 | 393,636 |
| 4/15/2026 | $3.48 | $3.53 | $3.45 | $3.51 | 542,300 |
| 4/14/2026 | $3.52 | $3.53 | $3.44 | $3.48 | 446,525 |
| 4/13/2026 | $3.60 | $3.64 | $3.48 | $3.49 | 962,210 |
| 4/10/2026 | $4.25 | $4.26 | $4.16 | $4.18 | 2.28M |
| 4/9/2026 | $4.16 | $4.28 | $4.14 | $4.23 | 482,169 |
| 4/8/2026 | $4.29 | $4.32 | $4.14 | $4.17 | 667,400 |
| 4/7/2026 | $4.08 | $4.20 | $4.04 | $4.17 | 695,100 |
| 4/6/2026 | $4.12 | $4.21 | $4.05 | $4.07 | 1.96M |
| 4/2/2026 | $4.17 | $4.22 | $4.06 | $4.12 | 1.18M |
| 4/1/2026 | $4.24 | $4.26 | $4.19 | $4.20 | 163,500 |
| 3/31/2026 | $4.09 | $4.27 | $4.09 | $4.20 | 630,000 |
| 3/30/2026 | $4.01 | $4.04 | $3.96 | $4.03 | 181,300 |
| 3/27/2026 | $3.95 | $3.99 | $3.95 | $3.98 | 119,743 |
| 3/26/2026 | $3.97 | $4.02 | $3.95 | $3.98 | 123,200 |
| 3/25/2026 | $4.06 | $4.06 | $4.00 | $4.01 | 143,400 |
| 3/24/2026 | $4.01 | $4.09 | $3.95 | $4.03 | 159,700 |
| 3/23/2026 | $4.00 | $4.12 | $4.00 | $4.05 | 215,042 |
| 3/20/2026 | $3.95 | $3.97 | $3.91 | $3.95 | 366,300 |
| 3/19/2026 | $3.90 | $4.01 | $3.89 | $3.97 | 233,316 |
| 3/18/2026 | $3.95 | $3.99 | $3.92 | $3.92 | 310,824 |
| 3/17/2026 | $3.99 | $4.04 | $3.97 | $3.98 | 295,630 |
| 3/16/2026 | $3.90 | $3.98 | $3.89 | $3.96 | 266,000 |
| 3/13/2026 | $3.95 | $3.95 | $3.76 | $3.87 | 811,700 |
| 3/12/2026 | $3.91 | $3.98 | $3.89 | $3.96 | 210,100 |
| 3/11/2026 | $3.96 | $4.01 | $3.95 | $3.96 | 169,815 |
| 3/10/2026 | $3.95 | $4.07 | $3.95 | $3.99 | 143,100 |
| 3/9/2026 | $3.95 | $3.99 | $3.87 | $3.97 | 278,200 |
| 3/6/2026 | $3.96 | $4.00 | $3.92 | $3.99 | 268,800 |
| 3/5/2026 | $4.05 | $4.10 | $3.96 | $4.00 | 200,216 |
| 3/4/2026 | $4.08 | $4.11 | $4.05 | $4.09 | 287,931 |
| 3/3/2026 | $4.02 | $4.05 | $3.94 | $4.04 | 181,232 |
| 3/2/2026 | $4.01 | $4.09 | $4.01 | $4.05 | 160,424 |
| 2/27/2026 | $4.16 | $4.17 | $4.01 | $4.06 | 488,400 |
| 2/26/2026 | $4.18 | $4.30 | $4.12 | $4.22 | 200,500 |
| 2/25/2026 | $4.08 | $4.20 | $4.05 | $4.19 | 127,729 |
| 2/24/2026 | $4.11 | $4.17 | $4.06 | $4.08 | 193,300 |
| 2/23/2026 | $4.26 | $4.27 | $4.09 | $4.10 | 270,532 |
| 2/20/2026 | $4.20 | $4.27 | $4.18 | $4.26 | 389,516 |