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
28th Sep 2026 (Mon) 2.49 2.49 2.30 2.31 1,485
25th Sep 2026 (Fri) 2.60 2.60 2.48 2.50 2,902
24th Sep 2026 (Thu) 2.63 2.63 2.51 2.58 2,613
23rd Sep 2026 (Wed) 2.61 2.72 2.57 2.60 4,818
22nd Sep 2026 (Tue) 2.615 2.78 2.55 2.63 2,500
21st Sep 2026 (Mon) 2.72 2.725 2.69 2.71 3,378
18th Sep 2026 (Fri) 2.75 2.78 2.72 2.69 1,408
17th Sep 2026 (Thu) 2.61 2.705 2.61 2.655 920
16th Sep 2026 (Wed) 2.62 2.66 2.56 2.55 727
15th Sep 2026 (Tue) 2.64 2.64 2.64 2.64 734
14th Sep 2026 (Mon) 2.70 2.735 2.70 2.70 1,806
11th Sep 2026 (Fri) 2.77 2.77 2.66 2.67 996
10th Sep 2026 (Thu) 2.74 2.74 2.74 2.76 564
9th Sep 2026 (Wed) 2.88 2.88 2.61 2.74 7,906
8th Sep 2026 (Tue) 3.00 3.05 2.74 2.8028 3,548
7th Sep 2026 (Mon) 0.1475 0.1493 0.1442 0.148 40,771
4th Sep 2026 (Fri) 0.1475 0.1493 0.1442 0.148 40,771
3rd Sep 2026 (Thu) 0.1676 0.1751 0.1425 0.1437 324,796
2nd Sep 2026 (Wed) 0.2025 0.2075 0.2013 0.2017 49,495
1st Sep 2026 (Tue) 0.1961 0.1981 0.1961 0.1982 1,297
31st Aug 2026 (Mon) 0.20 0.2026 0.1995 0.2024 6,064
28th Aug 2026 (Fri) 0.20 0.205 0.1987 0.1991 3,092
27th Aug 2026 (Thu) 0.2162 0.2178 0.197 0.206 29,163
26th Aug 2026 (Wed) 0.2134 0.2193 0.2134 0.2169 1,698
25th Aug 2026 (Tue) 0.2216 0.225 0.22 0.2225 1,563
24th Aug 2026 (Mon) 0.2198 0.2198 0.2106 0.2132 2,843
21st Aug 2026 (Fri) 0.223 0.223 0.2151 0.2153 3,039
20th Aug 2026 (Thu) 0.224 0.2266 0.2221 0.2206 2,262
19th Aug 2026 (Wed) 0.2261 0.228 0.2157 0.2133 7,271
18th Aug 2026 (Tue) 0.22 0.2201 0.2132 0.213 2,634
17th Aug 2026 (Mon) 0.225 0.2343 0.2227 0.22 6,645
14th Aug 2026 (Fri) 0.2244 0.235 0.2232 0.2259 12,770
13th Aug 2026 (Thu) 0.2285 0.2354 0.22 0.2202 41,138
12th Aug 2026 (Wed) 0.2244 0.2246 0.2129 0.2123 30,020
11th Aug 2026 (Tue) 0.213 0.22 0.2121 0.21 11,173
10th Aug 2026 (Mon) 0.2189 0.2189 0.203 0.201 11,281
7th Aug 2026 (Fri) 0.216 0.2187 0.2062 0.204 10,056
6th Aug 2026 (Thu) 0.21 0.2199 0.201 0.2084 25,679
5th Aug 2026 (Wed) 0.2228 0.2228 0.2042 0.21 2,639
4th Aug 2026 (Tue) 0.205 0.222 0.205 0.21 7,029
3rd Aug 2026 (Mon) 0.213 0.214 0.1952 0.1979 36,516
31st Jul 2026 (Fri) 0.236 0.236 0.1969 0.2047 23,450
30th Jul 2026 (Thu) 0.25 0.255 0.2267 0.2255 45,727
29th Jul 2026 (Wed) 0.2617 0.2617 0.2431 0.2471 12,692
FTSE 100 Latest
Value10,728.05
Change43.17