Advertisement
U.S. markets closed

Bravo Multinational Incorporated (BRVO)

Other OTC - Other OTC Delayed Price. Currency in USD
0.2040-0.0120 (-5.56%)
At close: 11:56AM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20240.20200.20400.20200.20400.20407,000
Mar 27, 20240.20000.21900.20000.21600.216026,400
Mar 26, 20240.23000.23000.20000.23000.230022,700
Mar 25, 20240.23800.24500.22000.24000.240019,800
Mar 22, 20240.21000.21000.21000.21000.210015,600
Mar 21, 20240.21000.21000.21000.21000.210032,000
Mar 20, 20240.25000.25000.20000.20000.200010,700
Mar 19, 20240.22500.25000.22500.25000.25002,800
Mar 18, 20240.26000.26000.22500.22500.22507,600
Mar 15, 20240.24000.24000.24000.24000.2400-
Mar 14, 20240.25000.25000.24000.24000.240025,000
Mar 13, 20240.24700.24700.24000.24000.24004,800
Mar 12, 20240.22000.22000.22000.22000.2200-
Mar 11, 20240.20000.27000.18700.22000.220085,200
Mar 08, 20240.19000.19000.18000.19000.190042,200
Mar 07, 20240.24000.24000.17500.18000.180014,200
Mar 06, 20240.18000.19000.17000.17000.170011,200
Mar 05, 20240.20100.22000.19000.19000.190031,100
Mar 04, 20240.20000.27000.20000.20100.201023,900
Mar 01, 20240.20300.20300.18500.20000.200024,800
Feb 29, 20240.24000.25000.22500.25000.25006,200
Feb 28, 20240.20000.27000.19000.23500.235019,500
Feb 27, 20240.19600.24000.19600.22000.220021,500
Feb 26, 20240.22000.22000.22000.22000.22004,000
Feb 23, 20240.17000.24000.17000.22900.229035,200
Feb 22, 20240.19000.19000.19000.19000.19009,800
Feb 21, 20240.17600.19500.17000.17000.17003,500
Feb 20, 20240.17000.20000.17000.17000.170019,400
Feb 16, 20240.23600.23600.19500.19500.195039,500
Feb 15, 20240.37000.37000.22000.27000.270044,600
Feb 14, 20240.36000.40000.31000.37000.370021,100
Feb 13, 20240.23700.55000.20000.27600.2760193,100
Feb 12, 20240.19000.28300.19000.22000.220015,500
Feb 09, 20240.18000.18000.17300.18000.180069,400
Feb 08, 20240.19000.19000.14000.14000.140042,200
Feb 07, 20240.16300.17500.11100.16000.1600308,300
Feb 06, 20240.15500.15500.14000.15000.150031,000
Feb 05, 20240.15500.16500.15500.16000.160015,100
Feb 02, 20240.17000.17000.17000.17000.17005,000
Feb 01, 20240.17000.17000.17000.17000.1700-
Jan 31, 20240.17000.17000.17000.17000.1700-
Jan 30, 20240.17000.17000.17000.17000.1700-
Jan 29, 20240.17000.17000.17000.17000.1700-
Jan 26, 20240.15800.17300.15800.17000.170013,300
Jan 25, 20240.18000.18000.18000.18000.1800-
Jan 24, 20240.18000.18000.18000.18000.1800-
Jan 23, 20240.13500.18600.13500.18000.180018,000
Jan 22, 20240.18000.18000.18000.18000.18005,000
Jan 19, 20240.16700.19000.16700.17000.170037,000
Jan 18, 20240.18000.18000.16000.18000.180035,300
Jan 17, 20240.16000.19000.16000.19000.190015,300
Jan 16, 20240.19000.19000.15000.16000.160061,300
Jan 12, 20240.17500.18000.17000.18000.180042,800
Jan 11, 20240.17100.17100.17100.17100.1710800
Jan 10, 20240.17500.17500.17500.17500.17505,000
Jan 09, 20240.17500.17500.17500.17500.1750600
Jan 08, 20240.17000.17000.17000.17000.1700-
Jan 05, 20240.19000.19000.17000.17000.1700500
Jan 04, 20240.18000.18000.17500.17500.1750600
Jan 03, 20240.19300.19300.19300.19300.19303,000
Jan 02, 20240.18800.20000.17000.17000.170026,500
Dec 29, 20230.40000.40000.17000.17000.17001,900
Dec 28, 20230.20000.20000.17000.20000.2000155,900
Dec 27, 20230.17600.19000.17500.19000.1900136,800
Dec 26, 20230.18000.18000.18000.18000.180010,000
Dec 22, 20230.17000.19000.17000.18000.180053,200
Dec 21, 20230.18000.24000.17000.17000.170090,800
Dec 20, 20230.18000.18000.15300.17900.179043,400
Dec 19, 20230.18000.18000.15300.15300.153010,400
Dec 18, 20230.16000.17000.15600.15600.156011,100
Dec 15, 20230.17000.17000.17000.17000.17004,000
Dec 14, 20230.17000.17000.16000.17000.1700280,000
Dec 13, 20230.17000.17000.17000.17000.1700-
Dec 12, 20230.17000.17000.16000.17000.170030,600
Dec 11, 20230.16000.18000.16000.17000.170013,100
Dec 08, 20230.16500.18000.16000.16000.16005,600
Dec 07, 20230.17500.18300.15000.15000.150017,300
Dec 06, 20230.15000.15000.15000.15000.1500600
Dec 05, 20230.17000.18000.15000.15000.150039,700
Dec 04, 20230.16700.16700.15000.15000.15002,400
Dec 01, 20230.17600.17600.15000.15000.1500233,500
Nov 30, 20230.16000.16000.16000.16000.160010,100
Nov 29, 20230.18500.20000.15300.15300.153011,200
Nov 28, 20230.24500.24500.24500.24500.24501,000
Nov 27, 20230.19000.19000.19000.19000.1900500
Nov 24, 20230.16300.18000.16300.18000.180045,000
Nov 22, 20230.17800.18000.16000.16000.160037,700
Nov 21, 20230.18900.18900.18900.18900.1890-
Nov 20, 20230.18900.18900.18900.18900.189011,100
Nov 17, 20230.12000.12000.12000.12000.120021,000
Nov 16, 20230.14000.14000.14000.14000.1400-
Nov 15, 20230.14000.14000.14000.14000.1400-
Nov 14, 20230.14000.14000.14000.14000.14003,100
Nov 13, 20230.16500.16500.16500.16500.1650300
Nov 10, 20230.15500.15500.15500.15500.1550-
Nov 09, 20230.16000.16000.15500.15500.155020,000
Nov 08, 20230.17500.17500.17500.17500.17501,000
Nov 07, 20230.15600.15600.15600.15600.15603,700
Nov 06, 20230.17300.17300.17300.17300.1730-
Nov 03, 20230.17300.17300.17300.17300.1730-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...