(NY: BRLN )

52.46 +0.03 (+0.06%)

Official Closing Price Updated: 6:30 PM EST, Nov 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 04, 2024	52.44	52.64	52.31	52.46	11,513	+0.03(+0.06%)
Nov 01, 2024	52.31	52.52	52.31	52.42	12,406	-0.35(-0.65%)
Oct 31, 2024	52.98	52.98	52.77	52.77	9,885	+0.03(+0.06%)
Oct 30, 2024	52.86	52.86	52.66	52.74	2,874	-0.09(-0.16%)
Oct 29, 2024	52.81	52.83	52.77	52.83	3,765	+0.03(+0.05%)
Oct 28, 2024	52.80	52.81	52.78	52.80	7,035	+0.05(+0.09%)
Oct 25, 2024	52.61	52.77	52.61	52.75	3,750	+0.04(+0.08%)
Oct 24, 2024	52.76	52.76	52.70	52.71	2,731	-0.01(-0.01%)
Oct 23, 2024	52.75	52.75	52.66	52.72	2,353	-0.03(-0.06%)
Oct 22, 2024	52.98	52.98	52.75	52.75	1,889	-0.03(-0.07%)
Oct 21, 2024	52.71	52.78	52.65	52.78	3,360	+0.07(+0.14%)
Oct 18, 2024	52.75	52.78	52.50	52.71	13,322	-0.00(-0.00%)
Oct 17, 2024	52.63	52.75	52.63	52.71	36,895	+0.00(+0.00%)
Oct 16, 2024	52.50	52.76	52.45	52.71	3,362	+0.09(+0.16%)
Oct 15, 2024	52.42	52.62	52.42	52.62	6,900	+0.09(+0.18%)
Oct 14, 2024	52.40	52.53	52.39	52.53	10,118	+0.05(+0.10%)
Oct 11, 2024	52.40	52.50	52.40	52.48	4,286	+0.01(+0.01%)
Oct 10, 2024	52.40	52.51	52.39	52.47	5,100	+0.07(+0.14%)
Oct 09, 2024	52.40	52.59	52.39	52.40	9,259	-0.24(-0.45%)
Oct 08, 2024	52.42	52.63	52.42	52.63	3,866	+0.23(+0.44%)
Oct 07, 2024	52.30	52.66	52.30	52.40	7,869	+0.02(+0.05%)
Oct 04, 2024	52.46	52.62	52.25	52.38	3,661	-0.22(-0.42%)
Oct 03, 2024	52.44	52.79	52.44	52.59	4,667	+0.23(+0.45%)
Oct 02, 2024	52.43	52.49	52.23	52.36	9,343	-0.10(-0.20%)
Oct 01, 2024	52.38	52.53	52.38	52.47	6,688	+0.24(+0.47%)
Sep 30, 2024	52.36	52.49	52.22	52.22	12,091	-0.18(-0.34%)
Sep 27, 2024	52.36	52.42	52.36	52.40	7,603	+0.05(+0.09%)
Sep 26, 2024	52.34	52.36	52.16	52.35	3,465	-0.11(-0.21%)
Sep 25, 2024	52.65	52.65	52.32	52.46	9,592	+0.13(+0.25%)
Sep 24, 2024	52.20	52.45	52.17	52.33	7,850	-0.02(-0.04%)
Sep 23, 2024	52.22	52.43	52.14	52.35	13,572	+0.16(+0.30%)
Sep 20, 2024	52.16	52.23	52.15	52.19	73,800	-0.03(-0.06%)
Sep 19, 2024	52.30	52.38	52.16	52.22	8,976	-0.10(-0.19%)
Sep 18, 2024	52.29	52.35	52.29	52.32	4,433	+0.03(+0.06%)
Sep 17, 2024	52.14	52.29	52.14	52.29	1,699	+0.15(+0.29%)
Sep 16, 2024	52.17	52.20	52.05	52.14	4,686	-0.09(-0.18%)
Sep 13, 2024	52.24	52.24	52.22	52.24	5,660	+0.02(+0.05%)
Sep 12, 2024	52.01	52.21	52.01	52.21	10,750	+0.02(+0.03%)
Sep 11, 2024	52.22	52.24	52.00	52.20	2,158	+0.05(+0.09%)
Sep 10, 2024	52.22	52.24	51.95	52.15	11,811	-0.01(-0.02%)
Sep 09, 2024	52.23	52.23	52.09	52.16	2,528	+0.07(+0.13%)
Sep 06, 2024	52.12	52.23	52.09	52.09	5,886	+0.04(+0.09%)
Sep 05, 2024	52.03	52.33	52.03	52.05	18,779	+0.02(+0.05%)
Sep 04, 2024	51.95	52.08	51.95	52.02	4,680	+0.07(+0.13%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.