BRN Historical USD Price
Daily close · May 2, 2022 → May 4, 2023Daily price history
Apr 5, 2023 → May 4, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-05-04 | $0.13245564 | $0.13548809 | $0.12889745 | $0.13068599 | $364,955.21 |
| 2023-05-03 | $0.13578307 | $0.14069925 | $0.12979832 | $0.13318106 | $373,109.96 |
| 2023-05-02 | $0.12531131 | $0.13720135 | $0.1214368 | $0.13661796 | $396,090.20 |
| 2023-05-01 | $0.13593221 | $0.13605865 | $0.1242094 | $0.12518796 | $362,223.88 |
| 2023-04-30 | $0.14112619 | $0.1419575 | $0.13230801 | $0.13739774 | $407,032.87 |
| 2023-04-29 | $0.14065643 | $0.14556767 | $0.13741185 | $0.14149022 | $411,647.28 |
| 2023-04-28 | $0.16043438 | $0.16205 | $0.13704716 | $0.14055187 | $459,880.22 |
| 2023-04-27 | $0.17481142 | $0.1801255 | $0.15343752 | $0.16015313 | $613,136.10 |
| 2023-04-26 | $0.16965 | $0.19245223 | $0.16805 | $0.17461062 | $523,374.06 |
| 2023-04-25 | $0.17056923 | $0.17854959 | $0.16855 | $0.1724 | $467,388.65 |
| 2023-04-24 | $0.18578182 | $0.18635 | $0.16950625 | $0.1701 | $398,503.23 |
| 2023-04-23 | $0.19225 | $0.1942003 | $0.18268189 | $0.186145 | $373,823.20 |
| 2023-04-22 | $0.18983366 | $0.19733614 | $0.18554961 | $0.1916 | $245,062.50 |
| 2023-04-21 | $0.1988445 | $0.20856827 | $0.18971689 | $0.19106811 | $240,822.01 |
| 2023-04-20 | $0.1949883 | $0.2100355 | $0.1876692 | $0.19859978 | $429,053.78 |
| 2023-04-19 | $0.20930261 | $0.21162324 | $0.19393 | $0.19462392 | $520,006.03 |
| 2023-04-18 | $0.23536297 | $0.23668829 | $0.20502887 | $0.20953607 | $647,786.09 |
| 2023-04-17 | $0.19644129 | $0.23815421 | $0.19550837 | $0.23389785 | $906,401.84 |
| 2023-04-16 | $0.1745 | $0.19871826 | $0.17377037 | $0.19658614 | $571,722.88 |
| 2023-04-15 | $0.18218273 | $0.18231415 | $0.17319973 | $0.17417105 | $443,384.26 |
| 2023-04-14 | $0.18440315 | $0.18637065 | $0.17765 | $0.18208438 | $489,571.41 |
| 2023-04-13 | $0.1781 | $0.19216925 | $0.17712632 | $0.18441418 | $503,541.38 |
| 2023-04-12 | $0.1901151 | $0.19610002 | $0.17786522 | $0.17920598 | $508,481.47 |
| 2023-04-11 | $0.1959141 | $0.20645313 | $0.18085 | $0.1831 | $523,723.73 |
| 2023-04-10 | $0.17518676 | $0.19815942 | $0.17384824 | $0.19590381 | $631,511.60 |
| 2023-04-09 | $0.17288804 | $0.17583204 | $0.17010244 | $0.17491847 | $465,567.85 |
| 2023-04-08 | $0.16926938 | $0.17346821 | $0.16777699 | $0.17278849 | $470,660.24 |
| 2023-04-07 | $0.1685969 | $0.17287604 | $0.16712348 | $0.17251524 | $446,143.13 |
| 2023-04-06 | $0.1714008 | $0.1744 | $0.16697886 | $0.16883934 | $444,946.75 |
| 2023-04-05 | $0.17172028 | $0.17855 | $0.1692 | $0.172275 | $559,942.66 |