BrilliA Inc. Class A BRIA
AMEX · United States · Distribution Services
$1.40+0.02 (+1.45%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.38 | -0.36% | $1.39 | $1.39 | $1.38 | 631 |
| 2026-09-30 | $1.38 | -2.13% | $1.38 | $1.40 | $1.33 | 1.60K |
| 2026-09-29 | $1.41 | +1.44% | $1.37 | $1.43 | $1.31 | 6.50K |
| 2026-09-28 | $1.39 | -0.71% | $1.31 | $1.40 | $1.30 | 2.10K |
| 2026-09-25 | $1.40 | +1.45% | $1.33 | $1.50 | $1.33 | 2.90K |
| 2026-09-24 | $1.38 | -2.13% | $1.45 | $1.47 | $1.38 | 2.20K |
| 2026-09-23 | $1.41 | +0.71% | $1.40 | $1.41 | $1.32 | 4.40K |
| 2026-09-22 | $1.40 | -2.78% | $1.40 | $1.43 | $1.36 | 3.60K |
| 2026-09-21 | $1.44 | +2.86% | $1.40 | $1.44 | $1.38 | 2.30K |
| 2026-09-18 | $1.40 | +0.72% | $1.39 | $1.42 | $1.34 | 4.40K |
| 2026-09-17 | $1.39 | -2.52% | $1.39 | $1.43 | $1.24 | 3.20K |
| 2026-09-16 | $1.43 | -4.30% | $1.35 | $1.43 | $1.35 | 3.30K |
| 2026-09-15 | $1.49 | +6.43% | $1.40 | $1.54 | $1.36 | 5.60K |
| 2026-09-14 | $1.40 | -2.78% | $1.44 | $1.47 | $1.32 | 7.40K |
| 2026-09-11 | $1.44 | -4.00% | $1.45 | $1.45 | $1.37 | 2.80K |
| 2026-09-10 | $1.50 | +7.14% | $1.36 | $1.50 | $1.36 | 3.10K |
| 2026-09-09 | $1.40 | -5.41% | $1.45 | $1.54 | $1.26 | 23.10K |
| 2026-09-08 | $1.48 | +5.71% | $1.36 | $1.50 | $1.22 | 3.70K |
| 2026-09-04 | $1.40 | -4.76% | $1.45 | $1.47 | $1.40 | 3.90K |
| 2026-09-03 | $1.47 | +5.00% | $1.45 | $1.47 | $1.44 | 1.60K |
| 2026-09-02 | $1.40 | -2.78% | $1.45 | $1.47 | $1.32 | 3.90K |
| 2026-09-01 | $1.44 | +9.92% | $1.44 | $1.44 | $1.30 | 2.80K |
| 2026-08-31 | $1.31 | -6.43% | $1.40 | $1.44 | $1.29 | 1.90K |
| 2026-08-28 | $1.40 | 0.00% | $1.32 | $1.48 | $1.32 | 2.00K |
| 2026-08-27 | $1.40 | +0.72% | $1.31 | $1.51 | $1.31 | 4.70K |
| 2026-08-26 | $1.39 | -0.71% | $1.39 | $1.39 | $1.38 | 2.40K |
| 2026-08-25 | $1.40 | 0.00% | $1.25 | $1.50 | $1.25 | 5.80K |
| 2026-08-24 | $1.40 | 0.00% | $1.40 | $1.40 | $1.26 | 2.60K |
| 2026-08-21 | $1.40 | 0.00% | $1.39 | $1.40 | $1.39 | 1.20K |
| 2026-08-20 | $1.40 | +4.48% | $1.36 | $1.40 | $1.27 | 2.90K |
| 2026-08-19 | $1.34 | -1.47% | $1.18 | $1.39 | $1.18 | 3.80K |
| 2026-08-18 | $1.36 | 0.00% | $1.36 | $1.36 | $1.26 | 6.50K |
| 2026-08-17 | $1.36 | -1.45% | $1.38 | $1.38 | $1.27 | 6.80K |
| 2026-08-14 | $1.38 | -0.72% | $1.40 | $1.41 | $1.28 | 1.20K |
| 2026-08-13 | $1.39 | 0.00% | $1.22 | $1.40 | $1.22 | 3.40K |
| 2026-08-12 | $1.39 | +3.73% | $1.31 | $1.39 | $1.30 | 3.90K |
| 2026-08-11 | $1.34 | -2.90% | $1.40 | $1.41 | $1.27 | 3.50K |
| 2026-08-10 | $1.38 | 0.00% | $1.37 | $1.41 | $1.24 | 5.20K |
| 2026-08-07 | $1.38 | +5.99% | $1.34 | $1.38 | $1.25 | 5.70K |
| 2026-08-06 | $1.30 | -6.33% | $1.31 | $1.43 | $1.29 | 7.40K |
| 2026-08-05 | $1.39 | -0.71% | $1.40 | $1.40 | $1.29 | 6.10K |
| 2026-08-04 | $1.40 | +2.94% | $1.37 | $1.43 | $1.29 | 5.10K |
| 2026-08-03 | $1.36 | +1.49% | $1.29 | $1.37 | $1.29 | 10.80K |
| 2026-07-31 | $1.34 | +8.94% | $1.27 | $1.35 | $1.15 | 9.30K |
| 2026-07-30 | $1.23 | -3.91% | $1.23 | $1.30 | $1.20 | 7.20K |
| 2026-07-29 | $1.28 | +14.29% | $1.20 | $1.30 | $1.17 | 11.70K |
| 2026-07-28 | $1.12 | -12.50% | $1.26 | $1.29 | $1.11 | 14.50K |
| 2026-07-27 | $1.28 | 0.00% | $1.32 | $1.32 | $1.18 | 17.00K |
| 2026-07-24 | $1.28 | -3.76% | $1.25 | $1.32 | $1.25 | 13.20K |
| 2026-07-23 | $1.33 | +0.76% | $1.33 | $1.35 | $1.23 | 31.00K |
| 2026-07-22 | $1.32 | -7.69% | $1.42 | $1.42 | $1.30 | 21.30K |
| 2026-07-21 | $1.43 | 0.00% | $1.33 | $1.43 | $1.33 | 34.20K |
| 2026-07-20 | $1.43 | +14.40% | $1.50 | $1.60 | $1.37 | 486.70K |
| 2026-07-17 | $1.25 | -16.67% | $1.30 | $1.60 | $1.25 | 1.89M |
| 2026-07-16 | $1.50 | 0.00% | $1.56 | $1.56 | $1.50 | 2.10K |
| 2026-07-15 | $1.50 | -4.46% | $1.52 | $1.57 | $1.38 | 3.30K |
| 2026-07-14 | $1.57 | +4.67% | $1.65 | $1.65 | $1.17 | 32.40K |
| 2026-07-13 | $1.50 | -1.32% | $1.61 | $1.61 | $1.42 | 4.80K |
| 2026-07-10 | $1.52 | +2.70% | $1.55 | $1.57 | $1.47 | 2.50K |
| 2026-07-09 | $1.48 | -1.33% | $1.56 | $1.56 | $1.45 | 2.20K |
| 2026-07-08 | $1.50 | 0.00% | $1.52 | $1.73 | $1.41 | 2.50K |
| 2026-07-07 | $1.50 | 0.00% | $1.61 | $1.61 | $1.50 | 10.70K |
| 2026-07-06 | $1.50 | -1.32% | $1.44 | $1.60 | $1.44 | 8.00K |
| 2026-07-02 | $1.52 | +4.47% | $1.42 | $1.52 | $1.39 | 3.00K |
| 2026-07-01 | $1.46 | -0.95% | $1.42 | $1.48 | $1.40 | 4.10K |
| 2026-06-30 | $1.47 | -0.07% | $1.40 | $1.50 | $1.40 | 5.00K |
| 2026-06-29 | $1.47 | 0.00% | $1.47 | $1.49 | $1.44 | 4.30K |
| 2026-06-26 | $1.47 | 0.00% | $1.40 | $1.47 | $1.19 | 4.50K |
| 2026-06-25 | $1.47 | -0.54% | $1.48 | $1.48 | $1.38 | 3.60K |
| 2026-06-24 | $1.48 | +4.82% | $1.52 | $1.52 | $1.40 | 3.20K |
| 2026-06-23 | $1.41 | +2.92% | $1.43 | $1.48 | $1.37 | 8.30K |
| 2026-06-22 | $1.37 | -0.72% | $1.38 | $1.43 | $1.37 | 10.10K |
| 2026-06-18 | $1.38 | -1.43% | $1.50 | $1.50 | $1.34 | 22.70K |
| 2026-06-17 | $1.40 | -2.10% | $1.29 | $1.46 | $1.29 | 60.40K |
| 2026-06-16 | $1.43 | -5.92% | $1.50 | $1.50 | $1.21 | 1.05M |
| 2026-06-15 | $1.52 | -1.94% | $1.60 | $1.60 | $1.45 | 7.50K |
| 2026-06-12 | $1.55 | -8.82% | $1.50 | $1.81 | $1.50 | 8.60K |
| 2026-06-11 | $1.70 | +12.58% | $1.51 | $1.73 | $1.24 | 26.50K |
| 2026-06-10 | $1.51 | +10.22% | $1.30 | $1.55 | $1.23 | 24.20K |
| 2026-06-09 | $1.37 | +24.55% | $1.07 | $1.60 | $1.07 | 223.70K |
| 2026-06-08 | $1.10 | -30.82% | $1.14 | $1.58 | $1.10 | 20.40K |
| 2026-06-05 | $1.59 | 0.00% | $1.55 | $1.60 | $1.55 | 1.20K |
| 2026-06-04 | $1.59 | -0.62% | $1.61 | $1.61 | $1.51 | 2.10K |
| 2026-06-03 | $1.60 | +1.91% | $1.67 | $1.67 | $1.47 | 6.90K |
| 2026-06-02 | $1.57 | +1.29% | $1.48 | $1.57 | $1.48 | 2.20K |
| 2026-06-01 | $1.55 | -3.13% | $1.53 | $1.64 | $1.42 | 150.70K |
| 2026-05-29 | $1.60 | +3.83% | $1.69 | $1.82 | $1.60 | 39.50K |
| 2026-05-28 | $1.54 | +0.20% | $1.53 | $1.57 | $1.42 | 2.20K |
| 2026-05-27 | $1.54 | -4.23% | $1.48 | $1.61 | $1.42 | 5.80K |
| 2026-05-26 | $1.61 | -1.47% | $1.64 | $1.65 | $1.57 | 155.00K |