BRZE Stock Prices

Data as of Oct 28, 2026

Last

45.78

Change

+0.00

Open

45.81

Previous

45.78

High

45.91

Low

45.67

Bid

-

Ask

-

Volume

11,926,978

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.091

Hist Vol

0.821

Opt Volume

453

Open Int

88,912

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	45.81	45.91	45.67	45.78	+0.00	11,926,978	453	0.091	0.821
Oct 27, 2026	45.86	45.87	45.77	45.78	-0.06	5,759,663	1,300	0.083	0.821
Oct 26, 2026	45.84	45.87	45.76	45.84	-0.04	5,991,146	32,825	0.071	0.821
Oct 23, 2026	45.86	45.91	45.79	45.88	+0.02	6,246,924	15,374	0.076	0.821
Oct 22, 2026	45.77	45.95	45.69	45.86	+0.18	9,165,762	8,975	0.072	0.821
Oct 21, 2026	45.52	45.82	45.45	45.68	+0.11	18,881,831	15,139	0.074	0.821
Oct 20, 2026	45.53	45.61	45.26	45.57	+15.53	64,744,675	18,740	0.093	0.822
Oct 19, 2026	29.34	30.17	29.18	30.04	+0.70	1,081,672	337	0.673	0.708
Oct 16, 2026	30.65	31.00	28.45	29.34	-1.04	1,921,143	1,340	0.632	0.708
Oct 15, 2026	28.00	30.61	27.87	30.38	+2.13	2,184,714	997	0.626	0.707
Oct 14, 2026	28.61	28.87	28.02	28.25	-0.68	1,157,807	981	0.624	0.704
Oct 13, 2026	29.00	29.75	28.86	28.93	-0.13	1,353,208	1,701	0.634	0.704
Oct 12, 2026	29.37	29.65	28.81	29.06	+0.00	2,144,312	5,270	0.612	0.704
Oct 9, 2026	28.72	29.38	28.63	29.06	+0.60	1,454,900	5,541	0.656	0.706
Oct 8, 2026	28.46	28.84	27.59	28.46	+0.00	2,805,401	3,186	0.611	0.706
Oct 7, 2026	26.16	29.18	26.16	28.46	+2.12	4,040,122	11,051	0.664	0.706
Oct 6, 2026	26.74	26.89	26.19	26.34	-0.27	1,698,970	3,575	0.658	0.704
Oct 5, 2026	25.78	26.78	25.59	26.61	+1.19	1,686,231	3,241	0.637	0.704
Oct 2, 2026	25.82	26.23	25.29	25.42	+0.00	1,488,574	1,595	0.623	0.703
Oct 1, 2026	26.29	26.55	24.91	25.65	+0.55	2,511,151	1,581	0.623	0.702
Sep 30, 2026	23.46	25.62	23.17	25.10	+1.95	2,880,078	2,878	0.594	0.702
Sep 29, 2026	23.15	23.34	22.31	23.15	-0.02	1,785,702	1,302	0.611	0.708
Sep 28, 2026	23.74	23.83	22.27	23.17	-1.20	2,729,054	1,005	0.638	0.708
Sep 25, 2026	24.58	24.78	24.17	24.37	-0.30	1,276,885	160	0.557	0.707
Sep 24, 2026	25.80	26.30	24.47	24.67	-1.20	1,364,826	513	0.584	0.707
Sep 23, 2026	25.81	26.15	25.47	25.87	+0.35	1,818,149	1,377	0.592	0.705
Sep 22, 2026	26.00	26.23	24.85	25.52	+0.12	2,165,699	1,801	0.604	0.706
Sep 21, 2026	24.70	25.41	24.01	25.40	+0.97	1,853,676	1,187	0.586	0.706
Sep 18, 2026	24.95	24.95	24.25	24.43	-0.50	2,311,182	1,460	0.573	0.705
Sep 17, 2026	24.70	25.25	24.23	24.93	+0.06	1,722,790	987	0.588	0.705
Sep 16, 2026	24.88	25.56	24.78	24.87	-0.55	1,943,775	1,584	0.585	0.705
Sep 15, 2026	24.88	25.97	24.88	25.42	-0.18	1,550,673	947	0.599	0.705
Sep 14, 2026	24.70	25.63	24.00	25.60	+1.68	2,826,262	2,290	0.640	0.705
Sep 11, 2026	24.22	24.72	23.42	23.93	-0.34	2,884,663	1,031	0.574	0.702
Sep 10, 2026	23.48	24.50	23.38	24.27	+0.54	3,587,224	11,976	0.626	0.703
Sep 9, 2026	26.18	26.26	23.59	23.73	-6.58	10,036,572	9,718	0.617	0.703
Sep 8, 2026	31.58	31.58	29.67	30.31	+0.00	6,074,062	13,211	1.321	0.659
Sep 4, 2026	32.53	32.87	31.34	31.96	-1.29	2,065,347	1,677	0.961	0.670
Sep 3, 2026	33.98	34.56	32.96	33.25	+0.31	2,293,572	388	0.990	0.669
Sep 2, 2026	32.99	33.83	32.76	32.94	+0.16	1,304,739	715	0.955	0.669
Sep 1, 2026	33.81	34.08	32.38	32.78	-1.26	2,034,782	2,393	0.750	0.669
Aug 31, 2026	34.03	34.79	33.85	34.04	-0.49	2,193,380	12,574	0.699	0.670
Aug 28, 2026	34.06	35.02	33.90	34.53	+0.44	1,866,619	956	0.794	0.670
Aug 27, 2026	31.89	34.09	31.69	34.09	+3.28	3,139,575	1,117	0.758	0.670
Aug 26, 2026	29.95	30.93	29.72	30.81	+0.01	1,799,299	814	0.805	0.663
Aug 25, 2026	30.69	31.85	30.38	30.80	-0.64	2,818,732	301	0.876	0.663
Aug 24, 2026	30.70	31.90	30.70	31.44	+0.38	6,200,960	1,282	0.820	0.664
Aug 21, 2026	30.54	31.43	29.89	31.06	+0.35	3,313,493	3,109	0.857	0.666
Aug 20, 2026	30.70	31.30	30.17	30.71	+0.06	4,157,051	2,960	0.820	0.666
Aug 19, 2026	28.73	30.79	28.73	30.65	+1.53	2,421,098	1,136	0.803	0.666
Aug 18, 2026	28.20	29.45	27.88	29.12	+1.17	3,313,643	1,012	0.773	0.665
Aug 17, 2026	28.44	28.66	27.76	27.95	-0.98	1,390,836	461	0.867	0.665
Aug 14, 2026	30.00	30.24	28.74	28.93	-0.94	1,770,717	1,030	0.767	0.665
Aug 13, 2026	27.73	30.08	27.42	29.87	+2.19	2,313,296	925	0.766	0.665
Aug 12, 2026	27.49	28.23	27.24	27.68	-0.54	1,376,283	601	0.711	0.662
Aug 11, 2026	28.75	29.56	28.08	28.22	-0.53	1,494,012	590	0.728	0.662
Aug 10, 2026	26.14	28.77	26.14	28.75	+2.21	2,336,610	1,068	0.652	0.663
Aug 7, 2026	26.38	27.13	26.15	26.54	+0.83	1,914,705	3,334	0.765	0.659
Aug 6, 2026	24.84	26.08	24.49	25.71	-0.51	1,890,237	144	0.702	0.660
Aug 5, 2026	26.77	26.80	26.03	26.22	-0.19	2,138,927	561	0.820	0.660
Aug 4, 2026	25.54	26.47	25.43	26.41	+0.72	1,304,115	303	0.768	0.660
Aug 3, 2026	25.72	26.40	25.27	25.69	+0.77	1,379,501	204	0.773	0.660
Jul 31, 2026	24.62	25.53	24.57	24.92	-0.14	1,929,162	274	0.676	0.662
Jul 30, 2026	25.78	26.01	24.27	25.06	-1.77	1,641,964	524	0.700	0.663
Jul 29, 2026	25.03	26.85	25.03	26.83	+1.72	2,544,312	763	0.723	0.660
Jul 28, 2026	23.92	25.48	23.70	25.11	+1.60	2,160,469	940	0.714	0.656

Dividend History

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

Split History

Split Date	Factor	Announced
No splits on record.