Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Biorestorative (BRTX.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 0.1653 0.1735 0.1598 0.1698 2,336,138
19th May 2026 (Tue) 0.1865 0.1925 0.1858 0.1836 2,863
18th May 2026 (Mon) 0.195 0.195 0.1877 0.1866 12,220
15th May 2026 (Fri) 0.19 0.20 0.1843 0.1922 13,787
14th May 2026 (Thu) 0.184 0.1976 0.1743 0.1889 12,971
13th May 2026 (Wed) 0.1915 0.1957 0.175 0.186 46,961
12th May 2026 (Tue) 0.2012 0.2012 0.1934 0.1975 6,714
11th May 2026 (Mon) 0.2036 0.2073 0.2018 0.2012 46,783
8th May 2026 (Fri) 0.226 0.226 0.206 0.2058 53,072
7th May 2026 (Thu) 0.2443 0.2495 0.2238 0.225 41,207
6th May 2026 (Wed) 0.246 0.2593 0.2347 0.2448 46,557
5th May 2026 (Tue) 0.255 0.262 0.2383 0.254 106,623
4th May 2026 (Mon) 0.2385 0.249 0.2385 0.242 120,355
1st May 2026 (Fri) 0.229 0.2347 0.221 0.2332 28,369
30th Apr 2026 (Thu) 0.209 0.2285 0.2021 0.2251 37,902
29th Apr 2026 (Wed) 0.223 0.2356 0.2003 0.2017 41,622
28th Apr 2026 (Tue) 0.222 0.23 0.221 0.2229 994
27th Apr 2026 (Mon) 0.2281 0.2347 0.226 0.2327 18,194
24th Apr 2026 (Fri) 0.2229 0.2295 0.2201 0.2299 14,502
23rd Apr 2026 (Thu) 0.2235 0.2235 0.212 0.2228 54,912
22nd Apr 2026 (Wed) 0.2393 0.24 0.2225 0.228 26,123
21st Apr 2026 (Tue) 0.252 0.252 0.232 0.238 152,091
20th Apr 2026 (Mon) 0.261 0.262 0.2525 0.2582 32,820
17th Apr 2026 (Fri) 0.2516 0.263 0.2503 0.2637 42,122
16th Apr 2026 (Thu) 0.2526 0.2599 0.2466 0.257 93,451
15th Apr 2026 (Wed) 0.2513 0.2643 0.248 0.26 82,544
14th Apr 2026 (Tue) 0.2598 0.261 0.245 0.246 59,571
13th Apr 2026 (Mon) 0.245 0.264 0.2424 0.2569 86,804
10th Apr 2026 (Fri) 0.2482 0.255 0.2433 0.2406 44,250
9th Apr 2026 (Thu) 0.2548 0.26 0.24 0.24 60,348
8th Apr 2026 (Wed) 0.2591 0.2639 0.2469 0.2568 31,873
7th Apr 2026 (Tue) 0.2501 0.2501 0.23 0.2507 248,262
6th Apr 2026 (Mon) 0.2601 0.265 0.24 0.251 121,000
3rd Apr 2026 (Fri) 0.271 0.2751 0.2678 0.278 29,752
2nd Apr 2026 (Thu) 0.271 0.2751 0.2678 0.278 29,752
1st Apr 2026 (Wed) 0.2672 0.292 0.2605 0.285 65,327
31st Mar 2026 (Tue) 0.2622 0.2767 0.2612 0.2721 71,807
30th Mar 2026 (Mon) 0.2818 0.2849 0.2523 0.2647 1,062,979
27th Mar 2026 (Fri) 0.2945 0.3065 0.2837 0.2972 113,070
26th Mar 2026 (Thu) 0.31 0.31 0.2894 0.296 41,120
25th Mar 2026 (Wed) 0.2971 0.32 0.2966 0.31 59,978
24th Mar 2026 (Tue) 0.30 0.3107 0.286 0.2931 68,748
23rd Mar 2026 (Mon) 0.2775 0.33 0.269 0.3269 79,454
FTSE 100 Latest
Value10,443.47
Change11.13