BRZE(BRZE)
BRZE
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $21.43 | $22.85 | $21.06 | $22.82 | 2.39M |
| 5/19/2026 | $22.10 | $22.76 | $21.32 | $21.76 | 2.62M |
| 5/18/2026 | $20.66 | $22.32 | $20.59 | $21.58 | 2.15M |
| 5/15/2026 | $19.90 | $21.20 | $19.74 | $20.87 | 2.32M |
| 5/14/2026 | $19.38 | $19.91 | $19.00 | $19.87 | 1.71M |
| 5/13/2026 | $18.82 | $19.75 | $18.60 | $19.43 | 3.51M |
| 5/12/2026 | $20.57 | $20.85 | $18.93 | $19.26 | 4.40M |
| 5/11/2026 | $21.52 | $22.20 | $20.38 | $20.73 | 2.82M |
| 5/8/2026 | $22.05 | $22.31 | $21.01 | $21.72 | 3.36M |
| 5/7/2026 | $22.37 | $23.02 | $22.21 | $22.60 | 4.28M |
| 5/6/2026 | $23.74 | $23.78 | $21.90 | $21.94 | 4.48M |
| 5/5/2026 | $24.25 | $24.55 | $23.68 | $24.33 | 1.61M |
| 5/4/2026 | $23.56 | $24.63 | $23.51 | $24.17 | 2.48M |
| 5/1/2026 | $23.39 | $24.17 | $22.92 | $23.56 | 2.24M |
| 4/30/2026 | $22.32 | $22.49 | $21.74 | $22.03 | 2.24M |
| 4/29/2026 | $22.47 | $22.71 | $21.53 | $22.69 | 2.08M |
| 4/28/2026 | $22.56 | $23.48 | $22.06 | $22.41 | 3.16M |
| 4/27/2026 | $23.31 | $23.78 | $22.97 | $23.25 | 1.13M |
| 4/24/2026 | $22.55 | $23.57 | $22.42 | $23.27 | 1.75M |
| 4/23/2026 | $22.93 | $23.43 | $21.81 | $22.46 | 1.92M |
| 4/22/2026 | $24.08 | $24.20 | $23.53 | $24.05 | 1.51M |
| 4/21/2026 | $24.01 | $24.74 | $23.64 | $23.70 | 1.97M |
| 4/20/2026 | $22.75 | $23.77 | $22.75 | $23.73 | 2.02M |
| 4/17/2026 | $23.38 | $23.70 | $22.36 | $22.66 | 2.88M |
| 4/16/2026 | $23.36 | $23.50 | $22.46 | $22.87 | 4.17M |
| 4/15/2026 | $21.02 | $22.86 | $20.81 | $22.74 | 4.64M |
| 4/14/2026 | $20.65 | $21.50 | $20.22 | $20.51 | 3.57M |
| 4/13/2026 | $18.90 | $20.98 | $18.65 | $20.61 | 4.80M |
| 4/10/2026 | $20.19 | $20.43 | $18.77 | $18.97 | 5.80M |
| 4/9/2026 | $21.09 | $21.23 | $19.97 | $20.68 | 4.59M |
| 4/8/2026 | $23.06 | $23.19 | $21.45 | $21.47 | 3.34M |
| 4/7/2026 | $22.79 | $23.21 | $22.21 | $22.39 | 2.11M |
| 4/6/2026 | $23.74 | $23.97 | $23.06 | $23.13 | 1.54M |
| 4/2/2026 | $23.41 | $24.13 | $22.79 | $23.68 | 2.89M |
| 4/1/2026 | $23.93 | $24.23 | $22.75 | $23.58 | 2.42M |
| 3/31/2026 | $23.70 | $23.92 | $23.14 | $23.61 | 2.72M |
| 3/30/2026 | $23.00 | $23.94 | $22.94 | $23.49 | 4.14M |
| 3/27/2026 | $22.57 | $23.29 | $22.01 | $23.00 | 5.64M |
| 3/26/2026 | $21.79 | $23.33 | $21.73 | $23.31 | 7.38M |
| 3/25/2026 | $22.54 | $22.68 | $20.28 | $21.60 | 11.78M |
| 3/24/2026 | $18.61 | $18.64 | $17.65 | $18.02 | 5.70M |
| 3/23/2026 | $18.67 | $19.09 | $18.23 | $18.92 | 3.34M |
| 3/20/2026 | $18.79 | $19.18 | $18.08 | $18.33 | 3.61M |
| 3/19/2026 | $18.86 | $19.71 | $18.57 | $19.21 | 1.21M |
| 3/18/2026 | $18.92 | $19.31 | $18.75 | $18.88 | 1.40M |
| 3/17/2026 | $18.91 | $20.00 | $18.91 | $19.27 | 1.20M |
| 3/16/2026 | $18.91 | $19.20 | $18.52 | $18.97 | 1.44M |
| 3/13/2026 | $18.61 | $19.19 | $18.36 | $18.77 | 2.24M |
| 3/12/2026 | $18.59 | $19.57 | $18.56 | $18.58 | 2.22M |
| 3/11/2026 | $18.93 | $19.54 | $18.32 | $18.84 | 1.61M |
| 3/10/2026 | $20.01 | $20.01 | $18.45 | $18.69 | 2.04M |
| 3/9/2026 | $19.77 | $20.31 | $19.26 | $20.02 | 2.14M |
| 3/6/2026 | $20.61 | $20.80 | $19.81 | $20.14 | 2.47M |
| 3/5/2026 | $19.41 | $21.05 | $19.41 | $20.88 | 3.25M |
| 3/4/2026 | $19.58 | $19.88 | $19.07 | $19.36 | 2.19M |
| 3/3/2026 | $18.13 | $19.66 | $18.05 | $19.59 | 3.07M |
| 3/2/2026 | $18.52 | $19.41 | $18.18 | $18.63 | 2.03M |
| 2/27/2026 | $18.73 | $19.14 | $18.32 | $18.99 | 3.71M |
| 2/26/2026 | $17.80 | $19.31 | $17.66 | $19.20 | 4.18M |
| 2/25/2026 | $17.38 | $17.64 | $16.55 | $17.59 | 2.36M |
| 2/24/2026 | $15.72 | $17.44 | $15.70 | $17.32 | 2.80M |
| 2/23/2026 | $16.69 | $16.77 | $15.26 | $15.79 | 4.27M |
| 2/20/2026 | $17.10 | $18.08 | $16.71 | $17.16 | 3.39M |