Brillia Inc (BRIA)
2.40
0.28 (13.21%)
At close: Mar 28, 2025, 3:59 PM
2.31
-3.53%
After-hours: Mar 28, 2025, 06:42 PM EDT
BRIA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 2.27 | 2.75 | 2.18 | 2.22 | 0.10 | 4.72% | 36,519 |
| Mar 27, 2025 | 2.56 | 2.57 | 2.12 | 2.12 | -0.31 | -12.76% | 17,100 |
| Mar 26, 2025 | 2.59 | 2.70 | 2.31 | 2.43 | -0.12 | -4.71% | 49,549 |
| Mar 25, 2025 | 2.50 | 2.80 | 2.38 | 2.55 | 0.01 | 0.39% | 7,600 |
| Mar 24, 2025 | 2.61 | 2.91 | 2.43 | 2.54 | 0.02 | 0.79% | 14,204 |
| Mar 21, 2025 | 2.53 | 2.56 | 2.30 | 2.52 | -0.05 | -1.95% | 12,537 |
| Mar 20, 2025 | 2.60 | 3.00 | 2.39 | 2.57 | 0.03 | 1.18% | 52,100 |
| Mar 19, 2025 | 2.58 | 2.60 | 2.47 | 2.54 | -0.04 | -1.55% | 3,322 |
| Mar 18, 2025 | 2.70 | 2.71 | 2.30 | 2.58 | -0.04 | -1.53% | 13,600 |
| Mar 17, 2025 | 2.63 | 2.77 | 2.50 | 2.62 | -0.07 | -2.60% | 31,200 |
| Mar 14, 2025 | 2.50 | 2.93 | 2.33 | 2.69 | 0.23 | 9.35% | 10,130 |
| Mar 13, 2025 | 2.70 | 2.80 | 2.40 | 2.46 | -0.17 | -6.46% | 12,770 |
| Mar 12, 2025 | 2.82 | 2.98 | 2.46 | 2.63 | -0.02 | -0.75% | 9,533 |
| Mar 11, 2025 | 2.62 | 2.80 | 2.47 | 2.65 | -0.05 | -1.85% | 45,517 |
| Mar 10, 2025 | 2.95 | 3.00 | 2.55 | 2.70 | -0.20 | -6.90% | 62,800 |
| Mar 7, 2025 | 2.77 | 3.00 | 2.30 | 2.90 | -0.03 | -1.02% | 42,800 |
| Mar 6, 2025 | 2.83 | 2.95 | 2.72 | 2.93 | 0.00 | 0.00% | 2,311 |
| Mar 5, 2025 | 2.95 | 3.15 | 2.59 | 2.93 | -0.12 | -3.93% | 49,100 |
| Mar 4, 2025 | 3.12 | 3.13 | 2.71 | 3.05 | -0.18 | -5.57% | 37,300 |
| Mar 3, 2025 | 3.00 | 3.32 | 2.76 | 3.23 | 0.31 | 10.62% | 90,743 |
| Feb 28, 2025 | 2.94 | 2.94 | 2.92 | 2.92 | -0.11 | -3.63% | 3,400 |
| Feb 27, 2025 | 2.98 | 3.03 | 2.57 | 3.03 | -0.03 | -0.98% | 2,400 |
| Feb 26, 2025 | 3.01 | 3.16 | 2.97 | 3.06 | -0.03 | -0.97% | 7,530 |
| Feb 25, 2025 | 3.20 | 3.20 | 3.01 | 3.09 | 0.07 | 2.32% | 3,444 |
| Feb 24, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 0.00 | 0.00% | 0 |
| Feb 21, 2025 | 3.19 | 3.29 | 3.02 | 3.02 | -0.03 | -0.98% | 5,344 |
| Feb 20, 2025 | 3.02 | 3.06 | 3.00 | 3.05 | -0.11 | -3.48% | 3,214 |
| Feb 19, 2025 | 3.12 | 3.16 | 2.95 | 3.16 | -0.02 | -0.63% | 5,000 |
| Feb 18, 2025 | 3.11 | 3.40 | 3.11 | 3.18 | -0.14 | -4.22% | 15,000 |
| Feb 14, 2025 | 3.20 | 3.32 | 3.03 | 3.32 | -0.07 | -2.06% | 7,914 |
| Feb 13, 2025 | 3.00 | 3.39 | 3.00 | 3.39 | 0.29 | 9.35% | 2,026 |
| Feb 12, 2025 | 3.01 | 3.22 | 3.01 | 3.10 | -0.09 | -2.82% | 14,934 |
| Feb 11, 2025 | 3.02 | 3.22 | 3.00 | 3.19 | 0.09 | 2.90% | 18,400 |
| Feb 10, 2025 | 3.10 | 3.20 | 2.94 | 3.10 | 0.11 | 3.68% | 16,548 |
| Feb 7, 2025 | 3.38 | 3.39 | 2.90 | 2.99 | -0.17 | -5.38% | 44,500 |
| Feb 6, 2025 | 3.37 | 3.37 | 3.16 | 3.16 | -0.19 | -5.67% | 2,500 |
| Feb 5, 2025 | 3.40 | 3.44 | 3.18 | 3.35 | -0.09 | -2.62% | 30,409 |
| Feb 4, 2025 | 3.48 | 3.50 | 3.43 | 3.44 | -0.01 | -0.29% | 7,500 |
| Feb 3, 2025 | 3.39 | 3.51 | 3.39 | 3.45 | 0.00 | 0.00% | 5,000 |
| Jan 31, 2025 | 3.70 | 3.70 | 3.40 | 3.45 | 0.00 | 0.00% | 4,108 |
| Jan 30, 2025 | 3.53 | 3.59 | 3.45 | 3.45 | 0.04 | 1.17% | 5,801 |
| Jan 29, 2025 | 3.45 | 3.72 | 3.39 | 3.41 | -0.02 | -0.58% | 18,713 |
| Jan 28, 2025 | 3.55 | 3.87 | 3.34 | 3.43 | -0.03 | -0.87% | 51,200 |
| Jan 27, 2025 | 3.58 | 3.72 | 3.34 | 3.46 | -0.14 | -3.89% | 38,000 |
| Jan 24, 2025 | 3.67 | 3.68 | 3.47 | 3.60 | -0.12 | -3.23% | 8,500 |
| Jan 23, 2025 | 3.79 | 3.82 | 3.72 | 3.72 | -0.04 | -1.06% | 6,100 |
| Jan 22, 2025 | 3.70 | 3.95 | 3.67 | 3.76 | -0.01 | -0.27% | 7,610 |
| Jan 21, 2025 | 3.99 | 3.99 | 3.66 | 3.77 | 0.12 | 3.29% | 22,318 |
| Jan 17, 2025 | 3.98 | 3.98 | 3.65 | 3.65 | -0.08 | -2.14% | 10,812 |
| Jan 16, 2025 | 3.67 | 3.92 | 3.65 | 3.73 | 0.08 | 2.19% | 25,336 |