BRUN Stock Prices

Data as of Oct 28, 2026

Last

8.80

Change

+0.69

Open

8.30

Previous

8.11

High

8.87

Low

8.17

Bid

-

Ask

-

Volume

4,131,392

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

1.521

Hist Vol

1.303

Opt Volume

7,301

Open Int

187,210

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	8.30	8.87	8.17	8.80	+0.69	4,131,392	7,301	1.521	1.303
Oct 27, 2026	7.88	8.48	7.72	8.11	+0.63	5,466,322	3,382	1.409	1.302
Oct 26, 2026	7.13	7.83	6.94	7.48	+0.26	3,533,086	5,433	1.352	1.300
Oct 23, 2026	7.33	7.61	7.16	7.23	-0.26	2,540,400	13,313	1.398	1.304
Oct 22, 2026	8.14	8.50	7.36	7.48	-0.92	4,688,856	9,711	1.367	1.310
Oct 21, 2026	8.85	9.00	8.25	8.40	-0.07	3,807,780	3,029	1.364	1.306
Oct 20, 2026	8.45	9.23	8.24	8.47	-0.31	3,420,885	14,275	1.305	1.312
Oct 19, 2026	9.38	9.38	8.58	8.78	-0.11	6,206,318	18,049	1.430	1.317
Oct 16, 2026	9.79	9.79	8.81	8.89	-1.19	4,251,421	21,717	1.307	1.323
Oct 15, 2026	9.23	10.20	8.95	10.08	+0.43	4,716,947	18,890	1.235	1.317
Oct 14, 2026	10.94	11.00	9.54	9.65	-1.82	6,778,365	18,220	1.095	1.326
Oct 13, 2026	11.36	11.75	10.96	11.47	-0.32	3,481,743	6,272	1.256	1.307
Oct 12, 2026	12.83	12.83	11.72	11.79	-1.39	2,604,404	13,212	1.130	1.313
Oct 9, 2026	12.43	13.23	12.22	13.18	+1.08	2,836,801	11,477	1.132	1.309
Oct 8, 2026	13.99	14.25	11.80	12.10	-1.65	5,662,562	27,755	0.963	1.308
Oct 7, 2026	14.70	15.00	13.69	13.75	-1.42	3,518,044	13,097	1.420	1.300
Oct 6, 2026	15.61	16.25	14.79	15.17	+0.84	5,147,551	54,353	1.219	1.298
Oct 5, 2026	16.41	16.43	14.15	14.33	-2.18	3,596,232	35,251	1.023	1.301
Oct 2, 2026	16.42	17.46	16.10	16.51	+0.00	1,409,753	2,412	1.045	1.288
Oct 1, 2026	16.35	16.51	14.92	15.89	-0.61	2,210,753	769	1.168	1.290
Sep 30, 2026	16.84	17.10	15.92	16.50	-0.15	1,663,422	11,562	1.168	1.295
Sep 29, 2026	16.39	17.20	16.20	16.65	+0.41	1,370,756	2,368	1.169	1.302
Sep 28, 2026	16.36	16.83	16.00	16.24	-0.53	1,499,042	2,855	1.394	1.308
Sep 25, 2026	16.82	17.06	16.19	16.77	+0.05	1,324,897	2,610	1.266	1.314
Sep 24, 2026	16.07	17.10	15.80	16.72	+0.21	1,309,542	21,878	1.050	1.320
Sep 23, 2026	17.10	17.18	16.06	16.51	-0.58	1,183,715	1,846	1.258	1.327
Sep 22, 2026	17.27	17.99	16.91	17.09	-0.08	1,750,421	3,477	1.495	1.333
Sep 21, 2026	17.60	17.96	17.01	17.17	-0.10	1,317,283	1,102	1.145	1.341
Sep 18, 2026	17.44	17.77	16.65	17.27	+0.59	5,548,806	4,862	1.205	1.348
Sep 17, 2026	15.87	17.16	15.33	16.68	+1.52	2,723,394	25,515	1.221	1.354
Sep 16, 2026	13.74	15.19	13.63	15.16	+1.59	4,206,194	6,662	1.061	1.352
Sep 15, 2026	14.57	14.70	13.48	13.57	-1.00	2,984,023	2,283	1.221	1.345
Sep 14, 2026	15.74	15.88	14.46	14.57	-2.04	2,298,827	8,865	1.127	1.348
Sep 11, 2026	16.56	17.25	16.51	16.61	+0.15	715,892	1,251	1.138	1.338
Sep 10, 2026	16.90	17.43	16.33	16.46	-0.90	1,134,343	5,347	1.075	1.346
Sep 9, 2026	18.67	19.26	17.19	17.36	-1.46	1,859,632	5,987	0.977	1.351
Sep 8, 2026	18.35	19.37	17.75	18.82	+0.00	2,057,192	6,717	1.221	1.352
Sep 4, 2026	17.05	17.72	16.85	17.64	+0.70	1,395,360	15,329	1.031	1.361
Sep 3, 2026	16.57	17.26	15.56	16.94	+0.39	2,256,221	4,018	1.058	1.367
Sep 2, 2026	16.55	16.86	15.58	16.55	-0.27	2,601,061	8,770	1.040	1.375
Sep 1, 2026	16.80	17.43	16.47	16.82	-0.61	1,727,804	3,115	1.076	1.384
Aug 31, 2026	16.78	17.66	16.28	17.43	+0.38	2,424,175	12,364	1.194	1.391
Aug 28, 2026	20.20	20.91	16.71	17.05	-3.56	3,615,097	12,692	1.173	1.400
Aug 27, 2026	18.90	20.82	18.83	20.61	+2.42	2,900,652	2,846	1.109	1.366
Aug 26, 2026	18.12	18.77	17.89	18.19	-0.50	1,360,310	4,045	1.207	1.355
Aug 25, 2026	18.21	18.88	17.90	18.69	+0.69	1,394,126	3,107	1.206	1.364
Aug 24, 2026	18.62	19.20	17.11	18.00	-1.51	2,947,923	8,672	1.218	1.371
Aug 21, 2026	21.21	21.40	18.93	19.51	+0.12	2,148,879	20,433	1.083	1.373
Aug 20, 2026	18.95	19.59	18.26	19.40	+0.38	1,433,296	6,759	1.110	1.383
Aug 19, 2026	20.38	20.38	17.90	19.01	-1.12	3,377,972	18,513	1.178	1.392
Aug 18, 2026	21.54	22.78	20.10	20.13	-2.50	1,850,237	9,763	1.203	1.398
Aug 17, 2026	23.00	24.40	22.41	22.63	-0.30	2,873,019	50,847	1.347	1.390
Aug 14, 2026	26.25	26.90	21.93	22.93	+0.38	6,254,189	18,360	1.315	1.400
Aug 13, 2026	22.42	22.79	20.93	22.55	+0.38	3,472,992	10,594	1.570	1.410
Aug 12, 2026	20.41	22.20	19.60	22.17	+3.56	3,195,410	15,810	1.447	1.421
Aug 11, 2026	17.95	18.71	17.49	18.61	+1.11	1,174,496	1,051	1.299	1.389
Aug 10, 2026	18.72	18.72	17.10	17.50	-0.70	1,104,093	2,793	1.604	1.394
Aug 7, 2026	18.51	19.15	17.59	18.20	+1.01	1,107,593	1,062	1.607	1.403
Aug 6, 2026	19.38	19.48	17.12	17.19	-2.81	1,917,876	2,776	1.410	1.410
Aug 5, 2026	21.92	22.23	19.99	20.01	-2.41	957,320	1,368	1.648	1.387
Aug 4, 2026	21.21	22.75	21.21	22.42	+1.27	1,142,906	3,985	1.479	1.379
Aug 3, 2026	19.62	21.19	18.65	21.15	+1.11	1,580,615	5,726	1.732	1.386
Jul 31, 2026	20.61	20.87	18.59	20.04	+0.19	1,597,358	17,278	1.459	1.393
Jul 30, 2026	16.88	20.00	16.26	19.85	+4.21	4,023,051	46,707	1.428	1.406
Jul 29, 2026	16.26	17.17	15.58	15.64	-1.05	2,830,323	11,752	1.314	1.320
Jul 28, 2026	18.41	18.59	15.93	16.69	-2.67	3,664,199	15,340	1.473	1.326

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.