BRSP Stock Prices
Data as of
IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder
Price & Volatility Chart
Price History
| Date | Open | High | Low | Close | Chg | Volume | Opt Volume | Impl Vol | Hist Vol |
|---|---|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 3.90 | 3.90 | 3.64 | 3.66 | -0.06 | 4,315,303 | 2 | 0.230 | 0.230 |
| Oct 27, 2026 | 3.68 | 3.80 | 3.63 | 3.72 | +0.03 | 4,743,275 | 62 | 1.102 | 0.230 |
| Oct 26, 2026 | 3.65 | 3.70 | 3.64 | 3.69 | +0.03 | 1,460,991 | 0 | 0.000 | 0.229 |
| Oct 23, 2026 | 3.62 | 3.69 | 3.59 | 3.66 | +0.01 | 1,363,907 | 0 | 0.000 | 0.229 |
| Oct 22, 2026 | 3.64 | 3.71 | 3.60 | 3.65 | +0.03 | 1,994,101 | 10 | 0.000 | 0.230 |
| Oct 21, 2026 | 3.62 | 3.67 | 3.58 | 3.62 | +0.03 | 2,019,278 | 0 | 0.000 | 0.230 |
| Oct 20, 2026 | 3.61 | 3.68 | 3.57 | 3.59 | +0.00 | 1,857,712 | 0 | 0.000 | 0.230 |
| Oct 19, 2026 | 3.67 | 3.67 | 3.56 | 3.59 | -0.10 | 1,689,605 | 2 | 0.000 | 0.230 |
| Oct 16, 2026 | 3.83 | 3.83 | 3.66 | 3.69 | -0.10 | 1,511,935 | 24 | 0.000 | 0.229 |
| Oct 15, 2026 | 3.75 | 3.86 | 3.75 | 3.79 | +0.09 | 1,474,833 | 0 | 0.000 | 0.229 |
| Oct 14, 2026 | 3.75 | 3.82 | 3.70 | 3.70 | -0.08 | 1,435,973 | 26 | 0.000 | 0.228 |
| Oct 13, 2026 | 3.86 | 3.87 | 3.75 | 3.78 | -0.01 | 1,893,710 | 0 | 0.000 | 0.228 |
| Oct 12, 2026 | 3.83 | 3.84 | 3.79 | 3.79 | -0.02 | 978,750 | 0 | 0.000 | 0.231 |
| Oct 9, 2026 | 3.88 | 3.89 | 3.78 | 3.81 | -0.09 | 1,585,501 | 2 | 0.000 | 0.231 |
| Oct 8, 2026 | 3.76 | 3.94 | 3.75 | 3.90 | +0.12 | 3,865,273 | 0 | 0.000 | 0.230 |
| Oct 7, 2026 | 3.78 | 3.83 | 3.75 | 3.78 | -0.01 | 1,802,432 | 0 | 0.000 | 0.228 |
| Oct 6, 2026 | 3.80 | 3.80 | 3.74 | 3.79 | +0.02 | 1,471,945 | 1 | 0.000 | 0.228 |
| Oct 5, 2026 | 3.76 | 3.81 | 3.73 | 3.77 | -0.04 | 1,861,603 | 0 | 0.000 | 0.234 |
| Oct 2, 2026 | 3.88 | 3.93 | 3.79 | 3.81 | +0.00 | 1,751,881 | 0 | 0.000 | 0.233 |
| Oct 1, 2026 | 3.80 | 3.84 | 3.73 | 3.83 | +0.00 | 2,313,582 | 4 | 0.000 | 0.233 |
| Sep 30, 2026 | 3.91 | 3.93 | 3.82 | 3.83 | -0.20 | 2,298,944 | 0 | 0.000 | 0.233 |
| Sep 29, 2026 | 4.08 | 4.10 | 3.99 | 4.03 | -0.03 | 1,150,441 | 0 | 0.000 | 0.229 |
| Sep 28, 2026 | 4.08 | 4.10 | 3.97 | 4.06 | -0.03 | 1,721,183 | 29 | 1.593 | 0.229 |
| Sep 25, 2026 | 4.06 | 4.16 | 4.03 | 4.09 | +0.00 | 2,482,806 | 0 | 0.000 | 0.229 |
| Sep 24, 2026 | 4.05 | 4.09 | 3.98 | 4.09 | +0.04 | 2,315,988 | 0 | 0.000 | 0.229 |
| Sep 23, 2026 | 4.32 | 4.32 | 4.01 | 4.05 | -0.23 | 3,189,926 | 11 | 0.433 | 0.229 |
| Sep 22, 2026 | 4.21 | 4.29 | 4.18 | 4.28 | +0.10 | 1,787,950 | 0 | 0.000 | 0.223 |
| Sep 21, 2026 | 4.19 | 4.21 | 4.14 | 4.18 | +0.03 | 1,479,142 | 0 | 0.000 | 0.221 |
| Sep 18, 2026 | 4.18 | 4.18 | 4.08 | 4.15 | -0.03 | 3,852,550 | 1 | 0.000 | 0.221 |
| Sep 17, 2026 | 4.32 | 4.33 | 4.18 | 4.18 | -0.11 | 1,589,492 | 18 | 0.539 | 0.222 |
| Sep 16, 2026 | 4.44 | 4.46 | 4.26 | 4.29 | -0.14 | 1,480,651 | 12 | 0.000 | 0.220 |
| Sep 15, 2026 | 4.43 | 4.50 | 4.39 | 4.43 | +0.00 | 1,582,133 | 2 | 0.000 | 0.219 |
| Sep 14, 2026 | 4.44 | 4.47 | 4.40 | 4.43 | -0.01 | 1,957,180 | 34 | 0.641 | 0.219 |
| Sep 11, 2026 | 4.55 | 4.58 | 4.43 | 4.44 | -0.05 | 1,781,464 | 3 | 0.000 | 0.219 |
| Sep 10, 2026 | 4.55 | 4.55 | 4.46 | 4.49 | -0.07 | 2,371,646 | 10 | 0.568 | 0.219 |
| Sep 9, 2026 | 4.62 | 4.65 | 4.55 | 4.56 | -0.07 | 1,161,971 | 155 | 0.458 | 0.218 |
| Sep 8, 2026 | 4.67 | 4.72 | 4.61 | 4.63 | +0.00 | 979,674 | 0 | 0.000 | 0.218 |
| Sep 4, 2026 | 4.63 | 4.72 | 4.63 | 4.68 | +0.02 | 739,322 | 0 | 0.000 | 0.218 |
| Sep 3, 2026 | 4.73 | 4.74 | 4.62 | 4.66 | -0.03 | 897,004 | 5 | 0.000 | 0.218 |
| Sep 2, 2026 | 4.66 | 4.69 | 4.63 | 4.69 | +0.05 | 1,090,482 | 1 | 0.000 | 0.219 |
| Sep 1, 2026 | 4.73 | 4.73 | 4.63 | 4.64 | -0.11 | 979,975 | 3 | 0.324 | 0.219 |
| Aug 31, 2026 | 4.74 | 4.76 | 4.69 | 4.75 | +0.00 | 1,375,419 | 4 | 0.342 | 0.218 |
| Aug 28, 2026 | 4.78 | 4.81 | 4.75 | 4.75 | -0.03 | 774,577 | 0 | 0.000 | 0.218 |
| Aug 27, 2026 | 4.78 | 4.82 | 4.76 | 4.78 | -0.01 | 836,679 | 15 | 0.320 | 0.218 |
| Aug 26, 2026 | 4.88 | 4.91 | 4.78 | 4.79 | -0.08 | 801,952 | 2 | 0.362 | 0.218 |
| Aug 25, 2026 | 4.91 | 4.91 | 4.86 | 4.87 | -0.04 | 619,452 | 14 | 0.258 | 0.218 |
| Aug 24, 2026 | 4.88 | 4.92 | 4.87 | 4.91 | +0.00 | 952,731 | 10 | 0.000 | 0.218 |
| Aug 21, 2026 | 4.88 | 4.92 | 4.83 | 4.91 | +0.05 | 1,108,635 | 0 | 0.000 | 0.224 |
| Aug 20, 2026 | 4.84 | 4.90 | 4.80 | 4.86 | -0.05 | 892,468 | 0 | 0.000 | 0.225 |
| Aug 19, 2026 | 4.87 | 4.98 | 4.87 | 4.91 | +0.06 | 598,777 | 10 | 0.222 | 0.225 |
| Aug 18, 2026 | 4.89 | 4.89 | 4.81 | 4.85 | -0.01 | 807,120 | 1 | 0.000 | 0.226 |
| Aug 17, 2026 | 4.96 | 5.00 | 4.82 | 4.86 | -0.14 | 1,029,482 | 0 | 0.000 | 0.226 |
| Aug 14, 2026 | 4.98 | 5.04 | 4.97 | 5.00 | +0.03 | 656,506 | 10 | 0.000 | 0.224 |
| Aug 13, 2026 | 4.99 | 5.01 | 4.94 | 4.97 | +0.01 | 1,926,874 | 37 | 0.286 | 0.224 |
| Aug 12, 2026 | 4.97 | 5.02 | 4.94 | 4.96 | +0.01 | 841,322 | 0 | 0.000 | 0.225 |
| Aug 11, 2026 | 4.93 | 4.97 | 4.91 | 4.95 | +0.05 | 1,198,827 | 10 | 0.000 | 0.227 |
| Aug 10, 2026 | 5.08 | 5.11 | 4.90 | 4.90 | -0.22 | 948,008 | 5 | 0.160 | 0.226 |
| Aug 7, 2026 | 5.05 | 5.17 | 5.05 | 5.12 | +0.07 | 833,013 | 0 | 0.000 | 0.222 |
| Aug 6, 2026 | 5.03 | 5.08 | 4.98 | 5.05 | +0.05 | 1,346,701 | 2 | 0.403 | 0.222 |
| Aug 5, 2026 | 4.99 | 5.03 | 4.92 | 5.00 | +0.02 | 1,556,889 | 0 | 0.000 | 0.222 |
| Aug 4, 2026 | 5.10 | 5.11 | 4.94 | 4.98 | -0.15 | 1,621,956 | 0 | 0.000 | 0.223 |
| Aug 3, 2026 | 5.06 | 5.16 | 4.99 | 5.13 | +0.12 | 2,009,444 | 155 | 0.000 | 0.223 |
| Jul 31, 2026 | 4.95 | 5.02 | 4.85 | 5.01 | +0.02 | 2,226,699 | 1 | 0.000 | 0.221 |
| Jul 30, 2026 | 5.06 | 5.21 | 4.96 | 4.99 | -0.01 | 2,485,775 | 2 | 0.000 | 0.221 |
| Jul 29, 2026 | 5.11 | 5.21 | 4.91 | 5.00 | -0.24 | 3,010,764 | 125 | 0.401 | 0.226 |
| Jul 28, 2026 | 5.26 | 5.31 | 5.21 | 5.24 | +0.00 | 1,443,296 | 0 | 0.000 | 0.221 |
Dividend History
| Ex-Date | Pay Date | Amount | Annual | Yield |
|---|---|---|---|---|
| No reported dividends. | ||||
Split History
| Split Date | Factor | Announced |
|---|---|---|
| No splits on record. | ||