Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BrilliA Inc Class A Ordinary Shares (NY:BRIA)

2.870 +0.320 (+12.54%)
Official Closing Price Updated: 4:10 PM EDT, May 5, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 02, 2025 2.270 2.780 2.240 2.550 48,834 +0.28(+12.33%)
May 01, 2025 2.270 2.530 2.260 2.270 11,341 -0.13(-5.42%)
Apr 30, 2025 2.400 2.670 2.170 2.400 124,987 -0.03(-1.32%)
Apr 29, 2025 2.620 2.620 2.250 2.432 72,359 +0.03(+1.33%)
Apr 28, 2025 2.510 2.600 2.330 2.400 29,996 -0.02(-0.83%)
Apr 25, 2025 2.390 2.910 2.290 2.420 58,214 -0.03(-1.22%)
Apr 24, 2025 1.950 2.760 1.900 2.450 62,734 +0.54(+28.27%)
Apr 23, 2025 1.940 2.080 1.850 1.910 8,538 -0.03(-1.55%)
Apr 22, 2025 1.990 2.070 1.850 1.940 35,523 +0.11(+6.01%)
Apr 21, 2025 1.850 2.320 1.800 1.830 10,074 -0.03(-1.61%)
Apr 17, 2025 2.059 2.059 1.850 1.860 7,459 -0.04(-2.11%)
Apr 16, 2025 2.000 2.300 1.900 1.900 22,944 +0.00(+0.00%)
Apr 15, 2025 1.910 2.180 1.900 1.900 7,071 +0.01(+0.74%)
Apr 14, 2025 1.820 1.910 1.780 1.886 17,804 -0.09(-4.51%)
Apr 11, 2025 2.080 2.150 1.850 1.975 19,609 +0.10(+5.61%)
Apr 10, 2025 2.060 2.060 1.860 1.870 17,830 -0.11(-5.56%)
Apr 09, 2025 2.050 2.376 1.960 1.980 32,652 -0.04(-1.98%)
Apr 08, 2025 2.250 2.400 2.000 2.020 21,883 -0.23(-10.22%)
Apr 07, 2025 2.090 2.250 1.980 2.250 8,964 +0.25(+12.50%)
Apr 04, 2025 2.100 2.300 2.000 2.000 15,024 +0.00(+0.00%)
Apr 03, 2025 2.040 2.404 1.950 2.000 26,617 -0.01(-0.50%)
Apr 02, 2025 2.250 2.250 2.000 2.010 19,213 +0.01(+0.50%)
Apr 01, 2025 2.070 2.300 1.910 2.000 22,096 +0.00(+0.00%)
Mar 31, 2025 2.380 2.390 1.850 2.000 53,909 -0.22(-9.91%)
Mar 28, 2025 2.270 2.749 2.180 2.220 36,570 +0.10(+4.72%)
Mar 27, 2025 2.564 2.568 2.120 2.120 17,050 -0.31(-12.76%)
Mar 26, 2025 2.590 2.700 2.310 2.430 49,549 -0.12(-4.71%)
Mar 25, 2025 2.500 2.800 2.380 2.550 7,551 +0.01(+0.39%)
Mar 24, 2025 2.610 2.910 2.430 2.540 14,204 +0.02(+0.79%)
Mar 21, 2025 2.530 2.560 2.300 2.520 12,537 -0.05(-1.95%)
Mar 20, 2025 2.600 3.000 2.390 2.570 52,089 +0.03(+1.03%)
Mar 19, 2025 2.579 2.600 2.465 2.544 3,322 -0.04(-1.41%)
Mar 18, 2025 2.700 2.710 2.300 2.580 13,567 -0.04(-1.51%)
Mar 17, 2025 2.630 2.770 2.500 2.620 31,158 -0.07(-2.61%)
Mar 14, 2025 2.500 2.930 2.330 2.690 10,130 +0.23(+9.35%)
Mar 13, 2025 2.700 2.800 2.400 2.460 12,770 -0.17(-6.46%)
Mar 12, 2025 2.820 2.982 2.460 2.630 9,533 -0.02(-0.75%)
Mar 11, 2025 2.620 2.800 2.465 2.650 45,517 -0.05(-1.78%)
Mar 10, 2025 2.950 2.997 2.550 2.698 62,782 -0.20(-7.03%)
Mar 07, 2025 2.770 2.996 2.300 2.902 42,770 -0.03(-0.96%)
Mar 06, 2025 2.830 2.950 2.720 2.930 2,311 +0.00(+0.00%)
Mar 05, 2025 2.950 3.150 2.590 2.930 49,078 -0.12(-3.91%)
Mar 04, 2025 3.120 3.130 2.710 3.049 37,253 -0.18(-5.64%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.