Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Braveheart Bio, Inc. BRVE

Full chart Compare
Set alert

Price alert · BRVE

All alert types
19.62 USD -0.88 (-4.29%)

Regular-session close

19.62 0.00 0.00%

After hours · Nov 13, 4:26 PM ET

19.19 Day range 20.41
17.42 52-week range 30.00
YTD
-34.16%
1 year
-34.16%

BRVE price history

BRVE daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202620.4120.4119.1819.62-0.88-4.29%536,600
Nov 12, 202620.9721.3020.0120.50-0.40-1.91%256,100
Nov 11, 202620.0421.8519.4120.90+1.28+6.52%489,000
Nov 10, 202618.8219.7818.8219.62+0.16+0.82%211,500
Nov 9, 202619.0819.8718.6119.46+0.86+4.62%618,400
Nov 6, 202617.5518.9916.8918.60+1.18+6.77%702,100
Nov 5, 202619.8419.8416.7017.42-2.69-13.38%1,590,100
Nov 4, 202621.5421.7419.1620.11-1.28-5.98%655,500
Nov 3, 202620.9421.5520.2421.39+0.35+1.66%305,500
Nov 2, 202621.7921.7920.5121.04-0.47-2.19%260,100
Oct 30, 202621.2921.7720.7521.51+0.32+1.51%533,700
Oct 29, 202622.1222.2020.6221.19-0.57-2.62%304,100
Oct 28, 202621.7421.8520.7721.76-0.06-0.27%246,200
Oct 27, 202622.0022.2221.3821.82-0.05-0.23%156,100
Oct 26, 202621.3721.9821.1021.87+0.43+2.01%101,200
Oct 23, 202621.4521.5320.5821.44-0.04-0.19%119,600
Oct 22, 202621.1421.8020.6821.48+0.44+2.09%156,500
Oct 21, 202620.6421.3619.6721.04+0.77+3.80%224,100
Oct 20, 202619.2120.8119.1520.27+1.06+5.52%323,900
Oct 19, 202618.7219.4218.1519.21+0.50+2.67%333,700
Oct 16, 202619.5019.5918.0018.71-0.84-4.30%414,900
Oct 15, 202619.5420.1319.1819.55+0.21+1.09%206,100
Oct 14, 202619.3319.9018.6219.34+0.01+0.05%462,800
Oct 13, 202620.4420.5619.0419.33-1.03-5.06%212,300
Oct 12, 202620.1720.7819.2220.36+0.34+1.70%155,100
Oct 9, 202618.9120.2418.4420.02+0.93+4.87%255,000
Oct 8, 202618.5319.3217.8619.09+0.51+2.74%389,200
Oct 7, 202619.6119.6518.4718.58-1.21-6.11%336,900
Oct 6, 202621.5921.5919.6719.79-1.56-7.31%590,300
Oct 5, 202621.5722.0219.8321.35+0.08+0.38%889,000
Oct 2, 202621.4421.9820.7721.27-0.14-0.65%462,800
Oct 1, 202619.9022.3619.8821.41+1.21+5.99%669,400
Sep 30, 202622.3022.3020.0120.20-2.14-9.58%967,500
Sep 29, 202621.0022.5120.3722.34+1.27+6.03%719,200
Sep 28, 202620.2522.0520.0121.07+0.45+2.18%389,300
Sep 25, 202623.5823.8620.5320.62-2.75-11.77%471,800
Sep 24, 202621.4123.8020.7023.37+1.91+8.90%396,700
Sep 23, 202623.2123.7721.3121.46-2.15-9.11%521,700
Sep 22, 202625.4125.4123.4223.61-1.41-5.64%829,400
Sep 21, 202628.9028.9024.6325.02-4.18-14.32%1,570,800
Sep 18, 202627.7829.5027.4729.20+1.49+5.38%2,017,800
Sep 17, 202627.7628.9027.1627.71+0.26+0.95%577,400
Sep 16, 202626.8228.9026.2227.45+0.74+2.77%550,700
Sep 15, 202626.9527.9826.3126.71-0.31-1.15%275,000
Sep 14, 202626.7527.7626.2927.02+0.38+1.43%209,200
Sep 11, 202628.1228.7426.5426.64-0.61-2.24%283,600
Sep 10, 202628.9429.5026.4727.25-1.66-5.74%286,000
Sep 9, 202629.1329.9727.9328.91-0.50-1.70%309,700
Sep 8, 202627.1829.9127.1829.41+2.67+9.99%613,200
Sep 4, 202625.8127.4825.3926.74+0.47+1.79%272,100
Sep 3, 202627.2227.2225.1926.27-0.68-2.52%327,600
Sep 2, 202626.5327.7825.6926.95+0.67+2.55%394,500
Sep 1, 202625.7627.0624.9026.28+0.78+3.06%342,900
Aug 31, 202627.9527.9524.3125.50-1.94-7.07%806,200
Aug 28, 202627.9829.2427.3827.44-0.42-1.51%162,500
Aug 27, 202627.5029.0027.5027.86+0.10+0.36%127,800
Aug 26, 202627.8028.6527.0127.76+0.12+0.43%215,200
Aug 25, 202628.2929.2527.0727.64+0.14+0.51%155,300
Aug 24, 202627.6428.0026.1727.50-0.08-0.29%102,000
Aug 21, 202627.4928.1027.1227.58+0.16+0.58%130,500
Aug 20, 202628.4328.8926.5427.42-1.55-5.35%176,200
Aug 19, 202626.9930.1226.8628.97+2.22+8.30%391,800
Aug 18, 202627.6428.5025.7626.75-0.91-3.29%215,000
Aug 17, 202626.9728.2926.6727.66+0.63+2.33%310,200
Aug 14, 202625.9227.1525.0127.03+1.06+4.08%330,000

65 days, newest first. Daily bars as drawn on the BRVE chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.