Brillia Inc (BRIA)
AMEX: BRIA
· Real-Time Price · USD
2.60
0.05 (1.96%)
At close: Sep 09, 2025, 3:58 PM
2.55
-2.11%
After-hours: Sep 09, 2025, 07:52 PM EDT
BRIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 2.75 | 3.04 | 2.50 | 2.55 | 2.55 | -12.97% | 293,255 |
| Sep 5, 2025 | 3.36 | 3.63 | 2.90 | 2.93 | 2.93 | -29.40% | 860,614 |
| Sep 4, 2025 | 4.83 | 4.95 | 3.59 | 4.15 | 4.15 | 62.11% | 26,754,000 |
| Sep 3, 2025 | 2.50 | 2.56 | 2.50 | 2.56 | 2.56 | 0.00% | 6,547,238 |
| Sep 2, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -1.16% | 400 |
| Aug 29, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | 0.39% | 400 |
| Aug 28, 2025 | 2.58 | 2.58 | 2.54 | 2.58 | 2.58 | 0.00% | 1,918 |
| Aug 27, 2025 | 2.80 | 2.80 | 2.58 | 2.58 | 2.58 | -2.27% | 4,500 |
| Aug 26, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 5.60% | 348 |
| Aug 25, 2025 | 2.54 | 2.67 | 2.37 | 2.50 | 2.50 | 2.04% | 21,230 |
| Aug 22, 2025 | 2.30 | 2.45 | 2.30 | 2.45 | 2.45 | 10.36% | 3,314 |
| Aug 21, 2025 | 2.26 | 2.34 | 2.22 | 2.22 | 2.22 | -2.20% | 3,200 |
| Aug 20, 2025 | 2.28 | 2.29 | 2.26 | 2.27 | 2.27 | -0.87% | 1,400 |
| Aug 19, 2025 | 2.28 | 2.29 | 2.14 | 2.29 | 2.29 | 0.00% | 4,701 |
| Aug 18, 2025 | 2.27 | 2.29 | 2.20 | 2.29 | 2.29 | -1.29% | 3,036 |
| Aug 15, 2025 | 2.32 | 2.32 | 2.30 | 2.32 | 2.32 | 0.00% | 1,724 |
| Aug 14, 2025 | 2.45 | 2.45 | 2.05 | 2.32 | 2.32 | -2.52% | 7,700 |
| Aug 13, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 0.00% | 1,397 |
| Aug 12, 2025 | 2.45 | 2.45 | 2.34 | 2.38 | 2.38 | -0.83% | 1,400 |
| Aug 11, 2025 | 2.44 | 2.44 | 2.40 | 2.40 | 2.40 | -2.04% | 309 |