BRZL(BRZL)
BRZL
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $41.75 | $43.90 | $41.75 | $43.67 | 4,100 |
| 10/13/2026 | $45.20 | $45.22 | $44.55 | $44.56 | 2,415 |
| 10/12/2026 | $47.57 | $47.57 | $46.76 | $46.97 | 3,240 |
| 10/9/2026 | $46.37 | $46.82 | $46.37 | $46.82 | 1,824 |
| 10/8/2026 | $43.86 | $45.31 | $43.85 | $44.00 | 16,000 |
| 10/7/2026 | $43.69 | $43.69 | $43.37 | $43.37 | 900 |
| 10/6/2026 | $46.91 | $46.91 | $44.46 | $45.35 | 4,324 |
| 10/5/2026 | $45.98 | $46.70 | $45.31 | $45.31 | 4,612 |
| 10/2/2026 | $32.94 | $32.94 | $32.94 | $32.94 | 200 |
| 10/1/2026 | $30.26 | $30.45 | $30.26 | $30.45 | 141 |
| 9/30/2026 | $30.51 | $31.19 | $30.11 | $30.82 | 1,400 |
| 9/29/2026 | $28.82 | $28.82 | $28.82 | $28.82 | 100 |
| 9/28/2026 | $28.35 | $28.35 | $28.35 | $28.35 | 100 |
| 9/25/2026 | $29.79 | $29.79 | $29.79 | $29.79 | 100 |
| 9/24/2026 | $30.05 | $30.05 | $30.05 | $30.05 | 100 |
| 9/23/2026 | $32.52 | $32.52 | $31.31 | $31.31 | 1,627 |
| 9/22/2026 | $33.67 | $33.67 | $33.67 | $33.67 | 100 |
| 9/21/2026 | $32.90 | $33.12 | $32.90 | $33.12 | 1,031 |
| 9/18/2026 | $31.71 | $31.71 | $31.71 | $31.71 | 136 |
| 9/17/2026 | $32.29 | $32.29 | $32.29 | $32.29 | 100 |
| 9/16/2026 | $31.91 | $32.18 | $31.73 | $31.73 | 2,217 |
| 9/15/2026 | $32.67 | $32.67 | $32.67 | $32.67 | 100 |
| 9/14/2026 | $31.30 | $32.45 | $31.30 | $32.45 | 1,603 |
| 9/11/2026 | $34.27 | $34.27 | $33.57 | $33.57 | 1,700 |
| 9/10/2026 | $33.08 | $35.13 | $33.08 | $34.83 | 4,000 |
| 9/9/2026 | $33.98 | $33.98 | $33.33 | $33.50 | 422 |
| 9/8/2026 | $36.07 | $36.07 | $34.93 | $34.93 | 900 |
| 9/4/2026 | $32.44 | $33.86 | $32.44 | $32.93 | 1,700 |
| 9/3/2026 | $35.72 | $35.72 | $33.54 | $33.84 | 6,100 |
| 9/2/2026 | $33.42 | $33.82 | $33.35 | $33.77 | 3,726 |
| 9/1/2026 | $30.53 | $30.67 | $30.12 | $30.12 | 500 |
| 8/31/2026 | $28.50 | $28.76 | $28.50 | $28.76 | 300 |
| 8/28/2026 | $27.93 | $27.93 | $27.58 | $27.59 | 600 |
| 8/27/2026 | $27.83 | $28.18 | $27.49 | $28.18 | 700 |
| 8/26/2026 | $28.95 | $28.95 | $28.14 | $28.14 | 749 |
| 8/25/2026 | $26.80 | $28.49 | $26.69 | $28.49 | 2,100 |
| 8/24/2026 | $26.93 | $26.93 | $26.93 | $26.93 | 200 |
| 8/21/2026 | $26.60 | $26.60 | $26.60 | $26.60 | 100 |
| 8/20/2026 | $25.04 | $25.04 | $24.52 | $24.66 | 210 |
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
