BRNS(BRNS)
BRNS
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/18/2026 | $0.74 | $0.74 | $0.74 | $0.74 | - |
| 9/17/2026 | $0.74 | $0.74 | $0.74 | $0.74 | - |
| 9/16/2026 | $0.74 | $0.74 | $0.74 | $0.74 | - |
| 9/15/2026 | $0.74 | $0.74 | $0.74 | $0.74 | - |
| 9/14/2026 | $0.74 | $0.74 | $0.74 | $0.74 | - |
| 9/11/2026 | $0.74 | $0.74 | $0.74 | $0.74 | - |
| 9/10/2026 | $0.74 | $0.74 | $0.74 | $0.74 | - |
| 9/9/2026 | $0.74 | $0.74 | $0.74 | $0.74 | - |
| 9/8/2026 | $0.74 | $0.77 | $0.64 | $0.74 | 378,145 |
| 9/4/2026 | $0.79 | $0.82 | $0.70 | $0.76 | 226,800 |
| 9/3/2026 | $0.72 | $0.74 | $0.70 | $0.72 | 37,842 |
| 9/2/2026 | $0.76 | $0.79 | $0.72 | $0.74 | 190,950 |
| 9/1/2026 | $0.73 | $0.77 | $0.73 | $0.77 | 204,531 |
| 8/31/2026 | $0.73 | $0.76 | $0.70 | $0.70 | 196,991 |
| 8/28/2026 | $0.73 | $0.75 | $0.70 | $0.75 | 31,317 |
| 8/27/2026 | $0.71 | $0.76 | $0.69 | $0.73 | 78,803 |
| 8/26/2026 | $0.64 | $0.71 | $0.64 | $0.71 | 66,612 |
| 8/25/2026 | $0.65 | $0.68 | $0.64 | $0.66 | 47,197 |
| 8/24/2026 | $0.63 | $0.63 | $0.60 | $0.60 | 9,707 |
| 8/21/2026 | $0.63 | $0.63 | $0.62 | $0.62 | 11,700 |
| 8/20/2026 | $0.63 | $0.63 | $0.61 | $0.61 | 7,448 |
| 8/19/2026 | $0.62 | $0.65 | $0.58 | $0.60 | 10,000 |
| 8/18/2026 | $0.62 | $0.66 | $0.61 | $0.62 | 74,600 |
| 8/17/2026 | $0.61 | $0.66 | $0.59 | $0.59 | 44,398 |
| 8/14/2026 | $0.58 | $0.63 | $0.57 | $0.59 | 28,607 |
| 8/13/2026 | $0.58 | $0.60 | $0.56 | $0.60 | 7,108 |
| 8/12/2026 | $0.55 | $0.58 | $0.55 | $0.58 | 11,108 |
| 8/11/2026 | $0.59 | $0.60 | $0.56 | $0.58 | 8,245 |
| 8/10/2026 | $0.59 | $0.60 | $0.55 | $0.56 | 21,609 |
| 8/7/2026 | $0.58 | $0.60 | $0.55 | $0.60 | 34,900 |
| 8/6/2026 | $0.57 | $0.58 | $0.56 | $0.56 | 199,600 |
| 8/5/2026 | $0.57 | $0.58 | $0.57 | $0.57 | 10,446 |
| 8/4/2026 | $0.59 | $0.60 | $0.56 | $0.56 | 83,747 |
| 8/3/2026 | $0.60 | $0.60 | $0.55 | $0.60 | 34,574 |
| 7/31/2026 | $0.60 | $0.60 | $0.56 | $0.56 | 11,400 |
| 7/30/2026 | $0.54 | $0.61 | $0.54 | $0.56 | 26,400 |
| 7/29/2026 | $0.59 | $0.61 | $0.56 | $0.57 | 15,500 |
| 7/28/2026 | $0.59 | $0.59 | $0.56 | $0.57 | 6,024 |
| 7/27/2026 | $0.60 | $0.61 | $0.60 | $0.60 | 19,735 |
| 7/24/2026 | $0.61 | $0.62 | $0.60 | $0.60 | 17,941 |
| 7/23/2026 | $0.60 | $0.60 | $0.60 | $0.60 | 28,000 |
| 7/22/2026 | $0.60 | $0.61 | $0.60 | $0.60 | 5,500 |
| 7/21/2026 | $0.61 | $0.65 | $0.61 | $0.61 | 19,783 |
| 7/20/2026 | $0.60 | $0.67 | $0.58 | $0.62 | 112,018 |
| 7/17/2026 | $0.67 | $0.67 | $0.56 | $0.56 | 40,374 |
| 7/16/2026 | $0.67 | $0.69 | $0.64 | $0.67 | 6,042 |
Latest close Refreshed daily after the closeAbout this data
Explore More
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
