Brillia Inc (BRIA)
AMEX: BRIA
· Real-Time Price · USD
2.08
0.02 (0.97%)
At close: Oct 01, 2025, 3:56 PM
2.02
-2.65%
After-hours: Oct 01, 2025, 07:34 PM EDT
BRIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 2.05 | 2.11 | 2.05 | 2.06 | 2.06 | -2.37% | 22,057 |
| Sep 29, 2025 | 2.06 | 2.20 | 2.06 | 2.11 | 2.11 | 0.48% | 49,147 |
| Sep 26, 2025 | 2.14 | 2.24 | 2.10 | 2.10 | 2.10 | -3.67% | 40,805 |
| Sep 25, 2025 | 2.01 | 2.27 | 1.99 | 2.18 | 2.18 | 7.92% | 71,738 |
| Sep 24, 2025 | 2.02 | 2.10 | 1.97 | 2.02 | 2.02 | -2.42% | 43,300 |
| Sep 23, 2025 | 2.11 | 2.16 | 2.07 | 2.07 | 2.07 | -1.90% | 33,400 |
| Sep 22, 2025 | 2.13 | 2.18 | 2.10 | 2.11 | 2.11 | 0.48% | 46,730 |
| Sep 19, 2025 | 2.21 | 2.24 | 2.10 | 2.10 | 2.10 | -3.67% | 50,946 |
| Sep 18, 2025 | 2.17 | 2.31 | 2.05 | 2.18 | 2.18 | -0.91% | 88,065 |
| Sep 17, 2025 | 2.22 | 2.31 | 2.16 | 2.20 | 2.20 | 2.33% | 75,529 |
| Sep 16, 2025 | 2.36 | 2.38 | 2.12 | 2.15 | 2.15 | -7.33% | 87,000 |
| Sep 15, 2025 | 2.44 | 2.49 | 2.32 | 2.32 | 2.32 | -9.02% | 269,300 |
| Sep 12, 2025 | 2.43 | 2.59 | 2.38 | 2.55 | 2.42 | 6.25% | 619,100 |
| Sep 11, 2025 | 2.47 | 2.64 | 2.35 | 2.40 | 2.28 | 0.00% | 93,317 |
| Sep 10, 2025 | 2.32 | 2.60 | 2.32 | 2.40 | 2.28 | -0.83% | 134,326 |
| Sep 9, 2025 | 2.50 | 2.93 | 2.33 | 2.42 | 2.30 | -5.10% | 189,705 |
| Sep 8, 2025 | 2.75 | 3.04 | 2.50 | 2.55 | 2.42 | -12.97% | 304,900 |
| Sep 5, 2025 | 3.36 | 3.63 | 2.90 | 2.93 | 2.78 | -29.40% | 860,614 |
| Sep 4, 2025 | 4.83 | 4.95 | 3.59 | 4.15 | 3.94 | 62.11% | 26,754,000 |
| Sep 3, 2025 | 2.50 | 2.56 | 2.50 | 2.56 | 2.43 | 0.00% | 6,547,238 |
Page 1 of 11