BRSP(BRSP)
BRSP
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $3.88 | $3.89 | $3.78 | $3.81 | 1.59M |
| 10/8/2026 | $3.76 | $3.94 | $3.75 | $3.90 | 3.87M |
| 10/7/2026 | $3.78 | $3.83 | $3.75 | $3.78 | 1.80M |
| 10/6/2026 | $3.80 | $3.80 | $3.74 | $3.79 | 1.51M |
| 10/5/2026 | $3.76 | $3.81 | $3.73 | $3.77 | 1.86M |
| 10/2/2026 | $3.88 | $3.93 | $3.79 | $3.81 | 1.75M |
| 10/1/2026 | $3.80 | $3.84 | $3.73 | $3.83 | 2.32M |
| 9/30/2026 | $3.91 | $3.93 | $3.82 | $3.83 | 2.34M |
| 9/29/2026 | $4.08 | $4.10 | $3.99 | $4.03 | 1.15M |
| 9/28/2026 | $4.08 | $4.10 | $3.97 | $4.06 | 1.77M |
| 9/25/2026 | $4.06 | $4.16 | $4.03 | $4.09 | 2.56M |
| 9/24/2026 | $4.05 | $4.09 | $3.98 | $4.09 | 2.32M |
| 9/23/2026 | $4.32 | $4.32 | $4.01 | $4.05 | 3.19M |
| 9/22/2026 | $4.21 | $4.29 | $4.18 | $4.28 | 1.79M |
| 9/21/2026 | $4.19 | $4.21 | $4.14 | $4.18 | 1.48M |
| 9/18/2026 | $4.18 | $4.18 | $4.08 | $4.15 | 3.99M |
| 9/17/2026 | $4.32 | $4.33 | $4.18 | $4.18 | 1.59M |
| 9/16/2026 | $4.44 | $4.46 | $4.26 | $4.29 | 1.48M |
| 9/15/2026 | $4.43 | $4.50 | $4.39 | $4.43 | 1.59M |
| 9/14/2026 | $4.44 | $4.47 | $4.40 | $4.43 | 1.97M |
| 9/11/2026 | $4.55 | $4.58 | $4.43 | $4.45 | 1.97M |
| 9/10/2026 | $4.55 | $4.55 | $4.46 | $4.49 | 2.37M |
| 9/9/2026 | $4.62 | $4.65 | $4.55 | $4.56 | 1.17M |
| 9/8/2026 | $4.67 | $4.72 | $4.61 | $4.63 | 980,900 |
| 9/4/2026 | $4.63 | $4.72 | $4.63 | $4.68 | 739,326 |
| 9/3/2026 | $4.73 | $4.74 | $4.62 | $4.66 | 897,007 |
| 9/2/2026 | $4.66 | $4.69 | $4.63 | $4.69 | 1.09M |
| 9/1/2026 | $4.73 | $4.73 | $4.63 | $4.64 | 980,000 |
| 8/31/2026 | $4.74 | $4.76 | $4.69 | $4.75 | 1.38M |
| 8/28/2026 | $4.78 | $4.81 | $4.75 | $4.75 | 774,600 |
| 8/27/2026 | $4.78 | $4.82 | $4.76 | $4.78 | 836,700 |
| 8/26/2026 | $4.88 | $4.91 | $4.78 | $4.79 | 802,000 |
| 8/25/2026 | $4.91 | $4.91 | $4.86 | $4.87 | 619,500 |
| 8/24/2026 | $4.88 | $4.92 | $4.87 | $4.91 | 952,744 |
| 8/21/2026 | $4.88 | $4.92 | $4.83 | $4.91 | 1.11M |
| 8/20/2026 | $4.84 | $4.90 | $4.80 | $4.86 | 892,700 |
| 8/19/2026 | $4.87 | $4.97 | $4.87 | $4.91 | 598,800 |
| 8/18/2026 | $4.89 | $4.89 | $4.81 | $4.85 | 807,124 |
| 8/17/2026 | $4.96 | $5.00 | $4.82 | $4.86 | 1.03M |
| 8/14/2026 | $4.98 | $5.04 | $4.97 | $5.00 | 656,506 |
| 8/13/2026 | $4.99 | $5.01 | $4.94 | $4.97 | 1.93M |
| 8/12/2026 | $4.97 | $5.02 | $4.94 | $4.96 | 842,511 |
| 8/11/2026 | $4.93 | $4.97 | $4.91 | $4.95 | 1.20M |
| 8/10/2026 | $5.08 | $5.11 | $4.89 | $4.90 | 956,426 |
| 8/7/2026 | $5.05 | $5.17 | $5.05 | $5.12 | 833,015 |
| 8/6/2026 | $5.03 | $5.08 | $4.98 | $5.05 | 1.35M |
| 8/5/2026 | $4.99 | $5.03 | $4.92 | $5.00 | 1.56M |
| 8/4/2026 | $5.10 | $5.11 | $4.94 | $4.98 | 1.62M |
| 8/3/2026 | $5.06 | $5.16 | $4.99 | $5.13 | 2.01M |
| 7/31/2026 | $4.95 | $5.02 | $4.85 | $5.01 | 2.23M |
| 7/30/2026 | $5.06 | $5.21 | $4.96 | $4.99 | 2.49M |
| 7/29/2026 | $5.11 | $5.21 | $4.91 | $5.00 | 3.02M |
| 7/28/2026 | $5.26 | $5.31 | $5.21 | $5.24 | 1.67M |
| 7/27/2026 | $5.27 | $5.32 | $5.22 | $5.24 | 1.72M |
| 7/24/2026 | $5.23 | $5.31 | $5.22 | $5.23 | 1.07M |
| 7/23/2026 | $5.29 | $5.32 | $5.15 | $5.21 | 1.25M |
| 7/22/2026 | $5.42 | $5.44 | $5.31 | $5.34 | 937,100 |
| 7/21/2026 | $5.37 | $5.42 | $5.31 | $5.41 | 939,900 |
| 7/20/2026 | $5.52 | $5.52 | $5.30 | $5.33 | 1.66M |
| 7/17/2026 | $5.50 | $5.58 | $5.47 | $5.49 | 979,700 |
| 7/16/2026 | $5.44 | $5.55 | $5.42 | $5.53 | 1.43M |
| 7/15/2026 | $5.38 | $5.47 | $5.38 | $5.44 | 1.11M |
| 7/14/2026 | $5.29 | $5.41 | $5.27 | $5.35 | 1.04M |
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
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
