(NY: BRLN )

Date	Open	High	Low	Close	Volume	Change (%)
May 22, 2024	52.71	52.88	52.61	52.77	3,798	+0.05(+0.09%)
May 21, 2024	52.74	52.85	52.73	52.73	2,291	-0.06(-0.12%)
May 20, 2024	52.60	52.85	52.60	52.79	3,946	+0.05(+0.10%)
May 17, 2024	52.65	52.73	52.53	52.73	4,713	+0.15(+0.29%)
May 16, 2024	52.74	52.74	52.50	52.58	4,515	-0.09(-0.17%)
May 15, 2024	52.77	52.87	52.46	52.67	5,763	+0.02(+0.04%)
May 14, 2024	52.53	52.81	52.53	52.65	4,026	+0.07(+0.13%)
May 13, 2024	52.59	52.70	52.38	52.58	3,955	-0.07(-0.14%)
May 10, 2024	52.52	52.65	52.52	52.65	8,246	+0.10(+0.20%)
May 09, 2024	52.54	52.61	52.54	52.55	6,130	+0.01(+0.02%)
May 08, 2024	52.47	52.81	52.47	52.54	10,072	-0.02(-0.04%)
May 07, 2024	52.56	52.82	52.38	52.56	11,519	+0.00(+0.00%)
May 06, 2024	52.54	52.75	52.45	52.56	2,738	+0.03(+0.06%)
May 03, 2024	52.60	52.83	52.50	52.53	12,097	+0.12(+0.23%)
May 02, 2024	52.32	52.60	52.32	52.41	8,293	+0.08(+0.15%)
May 01, 2024	52.39	52.66	52.26	52.33	13,958	-0.23(-0.44%)
Apr 30, 2024	52.67	52.87	52.50	52.56	10,287	-0.11(-0.21%)
Apr 29, 2024	52.68	52.81	52.51	52.67	3,833	+0.16(+0.30%)
Apr 26, 2024	52.63	52.67	52.51	52.51	2,990	-0.07(-0.13%)
Apr 25, 2024	52.45	52.80	52.40	52.58	18,718	+0.01(+0.02%)
Apr 24, 2024	52.67	52.94	52.53	52.57	5,877	-0.20(-0.38%)
Apr 23, 2024	52.51	52.88	52.46	52.77	15,220	+0.26(+0.50%)
Apr 22, 2024	52.50	52.56	52.36	52.51	67,610	+0.25(+0.48%)
Apr 19, 2024	52.84	52.84	52.26	52.26	6,754	-0.20(-0.38%)
Apr 18, 2024	52.50	52.50	52.45	52.46	7,373	-0.04(-0.08%)
Apr 17, 2024	52.57	52.82	52.44	52.50	15,628	-0.03(-0.06%)
Apr 16, 2024	52.59	52.62	52.50	52.53	6,513	+0.12(+0.23%)
Apr 15, 2024	52.53	52.72	52.41	52.41	4,029	+0.02(+0.04%)
Apr 12, 2024	52.47	52.60	52.39	52.39	2,971	-0.12(-0.23%)
Apr 11, 2024	52.57	52.68	52.39	52.51	13,794	+0.09(+0.17%)
Apr 10, 2024	52.48	52.82	52.37	52.42	16,169	-0.16(-0.30%)
Apr 09, 2024	52.52	52.88	52.49	52.58	21,912	+0.09(+0.17%)
Apr 08, 2024	52.49	52.57	52.48	52.49	21,914	+0.08(+0.15%)
Apr 05, 2024	52.42	52.50	52.30	52.41	8,713	-0.01(-0.02%)
Apr 04, 2024	52.50	52.50	52.39	52.42	8,730	-0.05(-0.09%)
Apr 03, 2024	52.52	52.52	52.43	52.47	3,194	+0.12(+0.23%)
Apr 02, 2024	52.30	52.49	52.30	52.35	14,118	-0.04(-0.08%)
Apr 01, 2024	52.57	52.57	52.38	52.39	9,697	-0.49(-0.93%)
Mar 28, 2024	52.73	52.90	52.73	52.88	12,624	+0.13(+0.25%)
Mar 27, 2024	52.76	52.87	52.72	52.75	5,645	+0.04(+0.08%)
Mar 26, 2024	52.84	52.84	52.68	52.71	7,314	+0.03(+0.06%)
Mar 25, 2024	52.80	53.00	52.61	52.68	5,434	-0.02(-0.04%)
Mar 22, 2024	52.77	52.91	52.70	52.70	5,198	+0.02(+0.03%)
Mar 21, 2024	52.63	52.83	52.50	52.68	11,877	+0.03(+0.06%)
Mar 20, 2024	52.57	52.70	52.44	52.65	11,646	+0.10(+0.19%)
Mar 19, 2024	52.39	52.55	52.39	52.55	7,621	+0.07(+0.13%)
Mar 18, 2024	52.38	52.55	52.36	52.48	39,472	+0.06(+0.11%)
Mar 15, 2024	52.49	52.64	52.42	52.42	8,499	+0.03(+0.06%)
Mar 14, 2024	52.40	52.65	52.39	52.39	15,142	-0.06(-0.11%)
Mar 13, 2024	52.45	52.56	52.45	52.45	8,677	+0.05(+0.10%)
Mar 12, 2024	52.39	52.65	52.39	52.40	14,160	+0.00(+0.00%)
Mar 11, 2024	52.43	52.43	52.31	52.40	19,434	+0.02(+0.04%)
Mar 08, 2024	52.64	52.64	52.35	52.38	7,830	-0.02(-0.04%)
Mar 07, 2024	52.38	52.44	52.30	52.40	7,714	+0.21(+0.40%)
Mar 06, 2024	52.30	52.55	52.19	52.19	6,466	-0.07(-0.13%)
Mar 05, 2024	52.31	52.53	52.21	52.26	7,098	+0.01(+0.02%)
Mar 04, 2024	52.23	52.37	52.23	52.25	5,580	-0.02(-0.04%)
Mar 01, 2024	52.36	52.38	52.25	52.27	11,147	-0.33(-0.63%)
Feb 29, 2024	52.62	52.62	52.57	52.60	2,791	+0.09(+0.17%)
Feb 28, 2024	52.62	52.63	52.51	52.51	2,593	+0.03(+0.06%)
Feb 27, 2024	52.62	52.64	52.48	52.48	8,675	+0.12(+0.23%)
Feb 26, 2024	52.45	52.69	52.36	52.36	3,934	-0.09(-0.17%)
Feb 23, 2024	52.60	52.60	52.43	52.45	9,588	-0.03(-0.05%)
Feb 22, 2024	52.48	52.60	52.37	52.48	4,693	+0.18(+0.34%)
Feb 21, 2024	52.34	52.60	52.30	52.30	7,385	-0.10(-0.19%)
Feb 20, 2024	52.43	52.60	52.32	52.40	6,029	-0.03(-0.06%)
Feb 16, 2024	52.30	52.68	52.30	52.43	7,536	-0.01(-0.02%)
Feb 15, 2024	52.28	52.44	52.26	52.44	28,906	+0.05(+0.10%)
Feb 14, 2024	52.33	52.50	52.19	52.39	3,035	+0.04(+0.08%)
Feb 13, 2024	52.29	52.41	52.10	52.35	30,615	-0.01(-0.02%)
Feb 12, 2024	52.55	52.55	52.36	52.36	165,503	-0.00(-0.00%)
Feb 09, 2024	52.89	52.89	52.07	52.36	9,595	-0.07(-0.13%)
Feb 08, 2024	52.38	52.53	52.23	52.43	31,889	+0.03(+0.06%)
Feb 07, 2024	52.35	52.42	52.25	52.40	13,354	+0.02(+0.03%)
Feb 06, 2024	52.42	52.51	52.34	52.38	4,914	-0.02(-0.04%)
Feb 05, 2024	52.71	52.71	52.30	52.41	18,128	-0.06(-0.12%)
Feb 02, 2024	52.59	52.59	52.44	52.47	22,743	+0.02(+0.04%)
Feb 01, 2024	52.69	52.69	52.42	52.45	32,396	-0.27(-0.51%)
Jan 31, 2024	52.90	52.93	52.72	52.72	64,247	-0.15(-0.27%)
Jan 30, 2024	52.50	52.93	52.50	52.87	11,523	+0.12(+0.22%)
Jan 29, 2024	52.79	52.80	52.70	52.75	18,397	-0.04(-0.08%)
Jan 26, 2024	53.08	53.08	52.77	52.79	32,825	-0.20(-0.38%)
Jan 25, 2024	53.08	53.10	52.89	52.99	50,478	+0.02(+0.04%)
Jan 24, 2024	53.10	53.11	52.97	52.97	12,573	-0.18(-0.34%)
Jan 23, 2024	53.17	53.17	53.00	53.15	9,222	+0.15(+0.28%)
Jan 22, 2024	52.98	53.33	52.98	53.00	2,867	-0.06(-0.11%)
Jan 19, 2024	52.97	53.10	52.93	53.06	12,290	+0.07(+0.14%)
Jan 18, 2024	52.90	53.22	52.90	52.98	7,030	+0.09(+0.16%)
Jan 17, 2024	53.00	53.21	52.90	52.90	1,946	+0.00(+0.00%)
Jan 16, 2024	52.78	52.90	52.78	52.90	2,248	-0.11(-0.21%)
Jan 12, 2024	52.96	53.05	52.79	53.01	3,741	-0.06(-0.12%)
Jan 11, 2024	52.91	53.12	52.89	53.07	3,586	+0.20(+0.38%)
Jan 10, 2024	52.93	52.94	52.63	52.87	2,633	+0.25(+0.48%)
Jan 09, 2024	52.59	52.62	52.45	52.62	3,483	-0.14(-0.27%)
Jan 08, 2024	52.60	52.93	52.54	52.76	12,652	+0.14(+0.26%)
Jan 05, 2024	52.61	52.65	52.57	52.62	1,103	+0.05(+0.10%)
Jan 04, 2024	52.62	52.63	52.52	52.57	17,378	+0.04(+0.07%)
Jan 03, 2024	52.53	52.65	52.53	52.53	3,857	-0.07(-0.14%)
Jan 02, 2024	52.58	52.95	52.40	52.61	13,613	+0.01(+0.02%)
Dec 29, 2023	52.55	52.83	52.51	52.60	18,137	+0.09(+0.18%)
Dec 28, 2023	52.63	52.94	52.51	52.51	2,288	-0.02(-0.05%)
Dec 27, 2023	52.37	52.55	52.28	52.53	8,183	+0.14(+0.27%)
Dec 26, 2023	52.32	52.54	52.31	52.39	5,015	-0.17(-0.32%)
Dec 22, 2023	52.49	52.71	52.36	52.56	7,094	+0.15(+0.29%)
Dec 21, 2023	52.23	52.41	52.23	52.41	1,482	+0.18(+0.34%)
Dec 20, 2023	52.40	52.47	52.22	52.23	11,637	-0.13(-0.25%)
Dec 19, 2023	52.40	52.41	52.35	52.36	2,810	+0.10(+0.19%)
Dec 18, 2023	52.32	52.32	52.20	52.26	6,465	-0.04(-0.08%)
Dec 15, 2023	52.26	52.33	52.26	52.30	2,528	-0.01(-0.01%)
Dec 14, 2023	52.24	52.35	52.20	52.30	11,671	-0.20(-0.38%)
Dec 13, 2023	52.42	52.52	52.35	52.51	4,086	-0.04(-0.09%)
Dec 12, 2023	52.44	52.55	52.40	52.55	3,111	+0.04(+0.09%)
Dec 11, 2023	52.40	52.66	52.35	52.51	4,766	+0.16(+0.32%)
Dec 08, 2023	52.39	52.40	52.30	52.34	1,722	+0.03(+0.05%)
Dec 07, 2023	52.37	52.41	52.31	52.31	4,329	-0.01(-0.01%)
Dec 06, 2023	52.41	52.60	52.31	52.32	1,922	-0.08(-0.15%)
Dec 05, 2023	52.22	52.40	52.16	52.40	6,252	+0.08(+0.15%)
Dec 04, 2023	52.04	52.32	52.04	52.32	6,088	-0.06(-0.12%)
Dec 01, 2023	52.19	52.54	52.14	52.38	4,271	-0.26(-0.48%)
Nov 30, 2023	52.59	52.66	52.59	52.64	7,621	+0.08(+0.15%)
Nov 29, 2023	52.50	52.59	52.49	52.56	6,363	+0.06(+0.11%)
Nov 28, 2023	52.50	52.50	52.47	52.50	3,193	+0.07(+0.14%)
Nov 27, 2023	52.35	52.50	52.35	52.42	5,713	-0.12(-0.23%)
Nov 24, 2023	52.55	52.55	52.55	52.55	115	+0.18(+0.33%)
Nov 22, 2023	52.54	52.61	52.30	52.37	3,145	-0.01(-0.02%)
Nov 21, 2023	52.12	52.68	52.12	52.38	3,924	-0.08(-0.15%)
Nov 20, 2023	52.27	52.64	52.27	52.46	1,210	-0.01(-0.01%)
Nov 17, 2023	52.42	52.55	52.42	52.47	2,427	+0.14(+0.27%)
Nov 16, 2023	52.16	52.40	52.16	52.33	3,034	+0.16(+0.31%)
Nov 15, 2023	52.00	52.27	52.00	52.16	2,165	-0.11(-0.20%)
Nov 14, 2023	52.35	52.50	52.27	52.27	3,324	-0.08(-0.15%)
Nov 13, 2023	52.33	52.53	52.15	52.35	5,437	+0.08(+0.15%)
Nov 10, 2023	52.13	52.37	52.13	52.27	1,392	+0.12(+0.23%)
Nov 09, 2023	52.30	52.30	52.00	52.15	2,764	-0.09(-0.17%)
Nov 08, 2023	52.33	52.53	52.20	52.24	3,756	+0.06(+0.11%)
Nov 07, 2023	52.81	52.81	52.18	52.18	914	-0.02(-0.04%)
Nov 06, 2023	52.25	52.43	52.17	52.20	6,532	+0.07(+0.13%)
Nov 03, 2023	51.96	52.20	51.96	52.13	3,515	+0.05(+0.10%)
Nov 02, 2023	51.88	52.12	51.75	52.08	1,826	+0.23(+0.44%)
Nov 01, 2023	51.70	52.00	51.70	51.85	996	-0.42(-0.81%)
Oct 31, 2023	52.20	52.35	52.20	52.27	1,801	+0.16(+0.32%)
Oct 30, 2023	52.21	52.27	52.09	52.11	7,843	+0.06(+0.12%)
Oct 27, 2023	52.16	52.20	52.05	52.05	4,233	-0.03(-0.06%)
Oct 26, 2023	52.30	52.40	52.08	52.08	6,416	-0.11(-0.21%)
Oct 25, 2023	52.19	52.48	52.19	52.19	1,740	-0.09(-0.18%)
Oct 24, 2023	52.47	52.50	52.14	52.28	2,143	+0.10(+0.20%)
Oct 23, 2023	52.23	52.36	52.11	52.18	3,936	-0.04(-0.07%)
Oct 20, 2023	52.06	52.32	52.02	52.22	2,551	+0.05(+0.11%)
Oct 19, 2023	52.14	52.31	52.06	52.16	2,043	-0.03(-0.06%)
Oct 18, 2023	52.34	52.34	52.03	52.19	5,168	-0.27(-0.51%)
Oct 17, 2023	52.25	52.46	52.25	52.46	922	+0.11(+0.21%)
Oct 16, 2023	52.26	52.38	52.26	52.35	3,204	+0.01(+0.01%)
Oct 13, 2023	52.34	52.34	52.34	52.34	181	+0.19(+0.36%)
Oct 12, 2023	52.14	52.34	52.14	52.16	1,976	-0.06(-0.12%)
Oct 11, 2023	52.00	52.30	52.00	52.22	3,460	+0.14(+0.28%)
Oct 10, 2023	52.08	52.08	52.08	52.08	191	-0.10(-0.19%)
Oct 09, 2023	52.10	52.25	52.07	52.17	3,268	+0.07(+0.14%)
Oct 06, 2023	52.00	52.10	52.00	52.10	2,169	+0.02(+0.05%)
Oct 05, 2023	52.15	52.15	52.08	52.08	275	-0.11(-0.22%)
Oct 04, 2023	52.00	52.19	52.00	52.19	2,415	+0.18(+0.35%)
Oct 03, 2023	52.13	52.13	52.01	52.01	2,610	-0.16(-0.31%)
Oct 02, 2023	52.55	52.55	52.12	52.17	2,736	-0.48(-0.91%)
Sep 29, 2023	52.74	52.95	52.64	52.65	6,638	-0.02(-0.05%)
Sep 28, 2023	52.65	52.74	52.60	52.67	4,473	+0.04(+0.08%)
Sep 27, 2023	52.65	52.68	52.63	52.63	3,874	+0.03(+0.05%)
Sep 26, 2023	52.76	52.76	52.60	52.60	1,664	-0.18(-0.34%)
Sep 25, 2023	52.83	52.89	52.72	52.78	4,976	+0.16(+0.31%)
Sep 22, 2023	52.80	52.80	52.62	52.62	10,052	-0.17(-0.32%)
Sep 21, 2023	52.73	52.80	52.68	52.79	15,886	+0.06(+0.11%)
Sep 20, 2023	52.76	52.85	52.73	52.73	4,327	-0.11(-0.21%)
Sep 19, 2023	52.70	52.97	52.65	52.84	2,239	+0.07(+0.12%)
Sep 18, 2023	52.70	52.94	52.70	52.77	2,587	+0.07(+0.13%)
Sep 15, 2023	52.55	52.86	52.55	52.70	12,065	+0.16(+0.29%)
Sep 14, 2023	52.36	52.75	52.36	52.55	1,105	+0.09(+0.18%)
Sep 13, 2023	52.46	52.48	52.38	52.45	1,877	-0.05(-0.10%)
Sep 12, 2023	52.66	52.99	52.51	52.51	3,938	+0.16(+0.30%)
Sep 11, 2023	52.35	52.35	52.29	52.35	304	-0.14(-0.28%)
Sep 08, 2023	52.23	52.49	52.23	52.49	579	+0.16(+0.31%)
Sep 07, 2023	52.22	52.34	52.22	52.34	830	+0.12(+0.22%)
Sep 06, 2023	52.22	52.22	52.22	52.22	278	-0.09(-0.18%)
Sep 05, 2023	52.29	52.31	52.25	52.31	1,130	-0.03(-0.06%)
Sep 01, 2023	52.33	52.34	52.16	52.34	3,907	-0.23(-0.43%)
Aug 31, 2023	52.58	52.58	52.57	52.57	733	-0.07(-0.13%)
Aug 30, 2023	52.32	52.80	52.32	52.64	608	+0.16(+0.30%)
Aug 29, 2023	52.48	52.48	52.48	52.48	43	+0.06(+0.12%)
Aug 28, 2023	52.46	52.46	52.41	52.41	311	-0.03(-0.06%)
Aug 25, 2023	52.20	52.45	52.20	52.45	533	+0.06(+0.12%)
Aug 24, 2023	52.22	52.66	52.22	52.38	1,511	-0.02(-0.03%)
Aug 23, 2023	52.18	52.40	52.18	52.40	718	+0.21(+0.39%)
Aug 22, 2023	51.75	52.19	51.75	52.19	370	+0.08(+0.15%)
Aug 21, 2023	52.17	52.24	51.98	52.11	1,538	+0.02(+0.05%)
Aug 18, 2023	51.84	52.24	51.84	52.09	1,102	-0.02(-0.03%)
Aug 17, 2023	52.10	52.10	52.10	52.10	137	+0.23(+0.43%)
Aug 16, 2023	51.88	51.88	51.88	51.88	1	-0.25(-0.48%)
Aug 15, 2023	52.21	52.25	52.12	52.12	2,588	+0.00(+0.00%)
Aug 14, 2023	52.24	52.24	51.95	52.12	1,658	-0.02(-0.05%)
Aug 11, 2023	51.89	52.30	51.89	52.15	701	-0.02(-0.04%)
Aug 10, 2023	52.12	52.17	52.12	52.17	406	+0.05(+0.10%)
Aug 09, 2023	52.12	52.12	52.12	52.12	116	+0.20(+0.39%)
Aug 08, 2023	52.01	52.05	51.92	51.92	357	-0.15(-0.29%)
Aug 07, 2023	52.08	52.08	51.83	52.07	1,185	+0.09(+0.16%)
Aug 04, 2023	52.13	52.13	51.98	51.98	341	+0.08(+0.14%)
Aug 03, 2023	51.76	51.91	51.76	51.91	350	+0.06(+0.13%)
Aug 02, 2023	51.99	51.99	51.66	51.84	1,519	-0.15(-0.28%)
Aug 01, 2023	52.07	52.10	51.98	51.99	4,740	-0.51(-0.97%)
Jul 31, 2023	52.46	52.50	52.39	52.50	2,846	+0.15(+0.29%)
Jul 28, 2023	52.52	52.52	52.35	52.35	807	-0.10(-0.19%)
Jul 27, 2023	52.44	52.45	52.33	52.45	2,295	-0.07(-0.13%)
Jul 26, 2023	52.37	52.52	52.37	52.52	4,251	+0.14(+0.26%)
Jul 25, 2023	52.38	52.38	52.38	52.38	68	-0.06(-0.11%)
Jul 24, 2023	52.37	52.48	52.00	52.45	2,381	+0.01(+0.01%)
Jul 21, 2023	52.31	52.55	52.30	52.44	3,040	-0.02(-0.04%)
Jul 20, 2023	52.36	52.46	52.36	52.46	217	+0.13(+0.25%)
Jul 19, 2023	52.42	52.42	52.26	52.33	771	-0.02(-0.04%)
Jul 18, 2023	52.43	52.45	52.35	52.35	852	+0.06(+0.11%)
Jul 17, 2023	52.44	52.44	52.29	52.29	353	-0.02(-0.05%)
Jul 14, 2023	52.31	52.31	52.31	52.31	141	+0.06(+0.12%)
Jul 13, 2023	51.95	52.25	51.95	52.25	999	+0.11(+0.21%)
Jul 12, 2023	52.20	52.20	52.14	52.14	174	-0.02(-0.05%)
Jul 11, 2023	51.96	52.17	51.96	52.16	5,215	+0.01(+0.01%)
Jul 10, 2023	51.89	52.22	51.89	52.16	5,825	+0.08(+0.16%)
Jul 07, 2023	52.08	52.08	52.08	52.08	100	+0.07(+0.12%)
Jul 06, 2023	52.01	52.01	52.01	52.01	14	-0.04(-0.07%)
Jul 05, 2023	52.08	52.08	52.05	52.05	779	+0.05(+0.10%)
Jul 03, 2023	51.99	51.99	51.99	51.99	122	-0.23(-0.44%)
Jun 30, 2023	52.22	52.23	52.22	52.23	266	+0.02(+0.05%)
Jun 29, 2023	52.20	52.20	52.20	52.20	90	-0.07(-0.14%)
Jun 28, 2023	52.27	52.27	52.27	52.27	144	+0.18(+0.35%)
Jun 27, 2023	52.11	52.11	52.09	52.09	318	-0.02(-0.05%)
Jun 26, 2023	51.92	52.22	51.83	52.12	549	+0.00(+0.01%)
Jun 23, 2023	52.02	52.12	52.02	52.12	154	+0.05(+0.11%)
Jun 22, 2023	51.76	52.09	51.76	52.06	2,226	+0.31(+0.60%)
Jun 21, 2023	51.75	51.75	51.75	51.75	37	-0.22(-0.42%)
Jun 20, 2023	51.97	51.97	51.97	51.97	1,190	-0.08(-0.14%)
Jun 16, 2023	52.15	52.15	52.05	52.05	440	+0.13(+0.24%)

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.