BRSAN.ISBRSAN.IS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $647.00 | $656.00 | $635.00 | $647.00 | 722,167 |
| 1/14/2026 | $636.00 | $677.00 | $629.00 | $652.00 | 5.01M |
| 1/13/2026 | $574.50 | $629.00 | $573.00 | $629.00 | 4.36M |
| 1/12/2026 | $569.00 | $579.00 | $568.00 | $572.00 | 1.12M |
| 1/9/2026 | $576.50 | $581.00 | $563.00 | $568.50 | 1.35M |
| 1/8/2026 | $563.50 | $577.00 | $548.50 | $573.50 | 1.26M |
| 1/7/2026 | $567.50 | $579.00 | $560.50 | $562.50 | 1.21M |
| 1/6/2026 | $574.00 | $575.00 | $565.00 | $566.00 | 1.02M |
| 1/5/2026 | $572.50 | $586.50 | $558.00 | $571.00 | 1.76M |
| 1/2/2026 | $559.50 | $573.50 | $555.00 | $569.50 | 1.70M |
| 12/31/2025 | $529.50 | $561.50 | $528.00 | $555.00 | 2.18M |
| 12/30/2025 | $528.00 | $533.50 | $511.50 | $529.50 | 1.29M |
| 12/29/2025 | $514.50 | $536.50 | $511.50 | $528.50 | 1.75M |
| 12/26/2025 | $523.00 | $524.00 | $513.50 | $513.50 | 692,608 |
| 12/25/2025 | $527.50 | $541.00 | $523.50 | $523.50 | 699,742 |
| 12/24/2025 | $520.00 | $529.00 | $513.00 | $525.50 | 1.10M |
| 12/23/2025 | $523.00 | $534.00 | $513.00 | $519.50 | 1.37M |
| 12/22/2025 | $538.00 | $545.00 | $515.50 | $525.00 | 2.37M |
| 12/19/2025 | $503.50 | $509.50 | $497.25 | $504.50 | 945,175 |
| 12/18/2025 | $502.00 | $511.00 | $499.00 | $501.00 | 960,342 |
| 12/17/2025 | $496.25 | $507.50 | $495.00 | $500.00 | 1.07M |
| 12/16/2025 | $505.50 | $508.00 | $490.25 | $495.00 | 761,331 |
| 12/15/2025 | $505.00 | $512.00 | $500.50 | $505.00 | 859,928 |
| 12/12/2025 | $498.00 | $507.00 | $494.50 | $503.00 | 930,885 |
| 12/11/2025 | $495.00 | $500.50 | $489.75 | $495.75 | 715,001 |
| 12/10/2025 | $504.00 | $505.50 | $487.00 | $491.25 | 878,911 |
| 12/9/2025 | $504.50 | $511.00 | $491.75 | $498.75 | 1.07M |
| 12/8/2025 | $494.75 | $511.50 | $491.50 | $503.50 | 1.92M |
| 12/5/2025 | $515.50 | $515.50 | $488.50 | $492.75 | 2.11M |
| 12/4/2025 | $487.00 | $519.50 | $487.00 | $508.50 | 3.99M |
| 12/3/2025 | $486.50 | $493.00 | $477.50 | $477.50 | 2.65M |
| 12/2/2025 | $462.00 | $502.00 | $461.75 | $486.00 | 3.42M |
| 12/1/2025 | $447.50 | $464.75 | $443.00 | $460.00 | 1.33M |
| 11/28/2025 | $447.50 | $449.50 | $441.00 | $442.75 | 752,423 |
| 11/27/2025 | $453.25 | $455.75 | $446.75 | $447.50 | 618,680 |
| 11/26/2025 | $457.25 | $461.75 | $450.00 | $451.50 | 824,078 |
| 11/25/2025 | $469.25 | $472.00 | $453.00 | $455.25 | 975,714 |
| 11/24/2025 | $475.00 | $476.75 | $467.25 | $469.00 | 823,794 |
| 11/21/2025 | $481.00 | $483.50 | $474.00 | $477.50 | 965,221 |
| 11/20/2025 | $487.00 | $495.00 | $475.25 | $481.00 | 1.19M |
| 11/19/2025 | $491.50 | $501.50 | $484.50 | $484.50 | 1.46M |
| 11/18/2025 | $479.00 | $503.00 | $477.50 | $489.00 | 3.31M |
| 11/17/2025 | $478.25 | $486.50 | $470.00 | $480.50 | 1.77M |
| 11/14/2025 | $490.75 | $494.25 | $472.25 | $474.50 | 1.22M |
| 11/13/2025 | $490.00 | $513.50 | $488.50 | $494.75 | 2.21M |
| 11/12/2025 | $541.00 | $544.00 | $489.25 | $489.25 | 2.20M |
| 11/11/2025 | $536.50 | $540.00 | $510.00 | $536.00 | 3.30M |
| 11/10/2025 | $530.00 | $555.00 | $513.50 | $539.00 | 5.27M |
| 11/7/2025 | $489.75 | $525.00 | $489.75 | $512.00 | 3.79M |
| 11/6/2025 | $496.00 | $501.50 | $483.00 | $488.25 | 1.43M |
| 11/5/2025 | $490.00 | $499.00 | $480.50 | $492.50 | 1.99M |
| 11/4/2025 | $477.00 | $500.00 | $476.50 | $490.25 | 3.40M |
| 11/3/2025 | $491.25 | $513.50 | $475.00 | $477.25 | 3.68M |
| 10/31/2025 | $456.25 | $481.75 | $451.00 | $481.75 | 5.06M |
| 10/30/2025 | $407.25 | $447.00 | $407.25 | $438.00 | 3.26M |
| 10/28/2025 | $410.25 | $413.25 | $406.50 | $406.50 | 367,777 |
| 10/27/2025 | $420.50 | $421.00 | $409.00 | $410.00 | 919,269 |
| 10/24/2025 | $401.75 | $430.50 | $401.50 | $418.50 | 3.60M |
| 10/23/2025 | $396.00 | $401.25 | $394.50 | $394.50 | 550,050 |
| 10/22/2025 | $401.00 | $404.25 | $396.00 | $396.00 | 534,295 |
| 10/21/2025 | $402.50 | $408.00 | $395.75 | $398.00 | 860,326 |
| 10/20/2025 | $392.75 | $403.25 | $386.50 | $402.00 | 705,628 |
| 10/17/2025 | $395.00 | $399.00 | $383.50 | $392.50 | 678,776 |