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
10th Jul 2026 (Fri) 0.348 0.348 0.3301 0.345 21,994
9th Jul 2026 (Thu) 0.36 0.3673 0.343 0.3445 28,424
8th Jul 2026 (Wed) 0.361 0.3684 0.342 0.3454 23,751
7th Jul 2026 (Tue) 0.3919 0.3919 0.3653 0.3722 4,483
6th Jul 2026 (Mon) 0.401 0.4019 0.3861 0.3958 76,919
3rd Jul 2026 (Fri) 0.398 0.40 0.398 0.40 0
2nd Jul 2026 (Thu) 0.398 0.403 0.398 0.40 19,769
1st Jul 2026 (Wed) 0.3938 0.4139 0.3843 0.3856 9,255
30th Jun 2026 (Tue) 0.372 0.3767 0.3512 0.376 17,241
29th Jun 2026 (Mon) 0.3712 0.3789 0.3702 0.37 30,054
26th Jun 2026 (Fri) 0.39 0.3934 0.379 0.3696 7,512
25th Jun 2026 (Thu) 0.417 0.417 0.3788 0.394 29,274
24th Jun 2026 (Wed) 0.3881 0.408 0.3881 0.3972 11,569
23rd Jun 2026 (Tue) 0.4049 0.405 0.3881 0.3834 4,718
22nd Jun 2026 (Mon) 0.3987 0.428 0.3901 0.409 42,579
19th Jun 2026 (Fri) 0.3927 0.4099 0.3878 0.4096 13,272
18th Jun 2026 (Thu) 0.3927 0.4099 0.3878 0.4096 13,272
17th Jun 2026 (Wed) 0.355 0.42 0.3501 0.3995 35,968
16th Jun 2026 (Tue) 0.374 0.3822 0.351 0.3531 9,474
15th Jun 2026 (Mon) 0.3551 0.42 0.3551 0.391 79,046
12th Jun 2026 (Fri) 0.3697 0.3776 0.3496 0.3525 23,682
11th Jun 2026 (Thu) 0.3718 0.375 0.3616 0.376 1,504
10th Jun 2026 (Wed) 0.3931 0.3944 0.3745 0.38 14,642
9th Jun 2026 (Tue) 0.381 0.4081 0.3615 0.3944 7,058
8th Jun 2026 (Mon) 0.405 0.419 0.3606 0.362 59,936
5th Jun 2026 (Fri) 0.41 0.424 0.3953 0.405 30,431
4th Jun 2026 (Thu) 0.3401 0.4168 0.339 0.4143 305,610
3rd Jun 2026 (Wed) 0.3558 0.3666 0.32 0.3394 89,459
2nd Jun 2026 (Tue) 0.3822 0.389 0.3301 0.3544 405,209
1st Jun 2026 (Mon) 0.432 0.50 0.382 0.4064 536,111
29th May 2026 (Fri) 0.4646 0.5501 0.41 0.478 792,235
28th May 2026 (Thu) 0.399 0.5044 0.3951 0.479 911,322
27th May 2026 (Wed) 0.4044 0.68 0.3731 0.4329 24,983,529
26th May 2026 (Tue) 0.2088 0.2878 0.2086 0.2498 390,672
25th May 2026 (Mon) 0.1877 0.21 0.1877 0.208 74,478
22nd May 2026 (Fri) 0.1877 0.21 0.1877 0.208 74,478
21st May 2026 (Thu) 0.1719 0.1896 0.1661 0.193 97,306
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
FTSE 100 Latest
Value10,497.29
Change24.84