Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bravo Multinational Incorporated (OP: BRVO )

0.0700 -0.0020 (-2.78%)
Streaming Delayed Price Updated: 1:53 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 0.2400 0.2500 0.2250 0.2499 6,200 +0.01(+6.34%)
Feb 28, 2024 0.2000 0.2700 0.1901 0.2350 19,518 +0.01(+6.82%)
Feb 27, 2024 0.2100 0.2400 0.1955 0.2200 21,520 +0.00(+0.05%)
Feb 26, 2024 0.2200 0.2200 0.2199 0.2199 4,000 -0.01(-3.97%)
Feb 23, 2024 0.1701 0.2400 0.1701 0.2290 35,230 +0.04(+20.53%)
Feb 22, 2024 0.1900 0.1900 0.1900 0.1900 9,781 +0.02(+11.76%)
Feb 21, 2024 0.1760 0.1945 0.1700 0.1700 3,461 +0.00(+0.00%)
Feb 20, 2024 0.1950 0.2000 0.1700 0.1700 19,400 -0.02(-12.82%)
Feb 16, 2024 0.2355 0.2355 0.1950 0.1950 39,500 -0.07(-27.75%)
Feb 15, 2024 0.3100 0.3700 0.2200 0.2699 44,559 -0.10(-27.05%)
Feb 14, 2024 0.3600 0.4000 0.3101 0.3700 21,101 +0.09(+34.06%)
Feb 13, 2024 0.2375 0.5500 0.2000 0.2760 193,091 +0.06(+25.40%)
Feb 12, 2024 0.2829 0.2829 0.1900 0.2201 15,500 +0.04(+22.28%)
Feb 09, 2024 0.1800 0.1800 0.1730 0.1800 69,376 +0.04(+28.57%)
Feb 08, 2024 0.1900 0.1900 0.1400 0.1400 42,183 -0.02(-12.50%)
Feb 07, 2024 0.1625 0.1750 0.1110 0.1600 308,300 +0.01(+6.67%)
Feb 06, 2024 0.1550 0.1550 0.1400 0.1500 30,972 -0.01(-6.25%)
Feb 05, 2024 0.1553 0.1650 0.1553 0.1600 15,100 -0.01(-5.88%)
Feb 02, 2024 0.1700 0.1700 0.1700 0.1700 5,000 +0.00(+0.00%)
Jan 26, 2024 0.1700 0 -0.01(-5.56%)
Jan 23, 2024 0.1800 0 +0.00(+0.00%)
Jan 22, 2024 0.1800 0.1800 0.1800 0.1800 5,000 +0.01(+5.88%)
Jan 19, 2024 0.1671 0.1900 0.1671 0.1700 37,000 -0.01(-5.50%)
Jan 18, 2024 0.1800 0.1800 0.1601 0.1799 35,250 -0.01(-5.32%)
Jan 17, 2024 0.1600 0.1900 0.1600 0.1900 15,300 +0.03(+18.75%)
Jan 16, 2024 0.1900 0.1900 0.1500 0.1600 61,277 -0.02(-11.11%)
Jan 12, 2024 0.1750 0.1800 0.1700 0.1800 42,777 +0.01(+5.08%)
Jan 11, 2024 0.1713 0.1713 0.1713 0.1713 825 -0.00(-2.11%)
Jan 10, 2024 0.1750 0.1750 0.1750 0.1750 5,000 +0.00(+0.00%)
Jan 09, 2024 0.1750 0.1750 0.1750 0.1750 600 +0.00(+2.94%)
Jan 05, 2024 0.1700 0 -0.00(-2.86%)
Jan 04, 2024 0.1750 0.1800 0.1750 0.1750 600 -0.02(-9.09%)
Jan 03, 2024 0.1925 0.1925 0.1925 0.1925 3,000 +0.02(+13.24%)
Jan 02, 2024 0.1880 0.2000 0.1700 0.1700 26,500 +0.00(+0.00%)
Dec 29, 2023 0.4000 0.4000 0.1700 0.1700 1,850 -0.03(-15.00%)
Dec 28, 2023 0.1800 0.2000 0.1700 0.2000 155,900 +0.01(+5.32%)
Dec 27, 2023 0.1760 0.1900 0.1750 0.1899 136,822 +0.01(+5.50%)
Dec 26, 2023 0.1800 0.1800 0.1800 0.1800 10,003 +0.00(+0.00%)
Dec 22, 2023 0.1700 0.1900 0.1700 0.1800 53,216 +0.01(+5.88%)
Dec 21, 2023 0.1801 0.2400 0.1700 0.1700 90,801 -0.01(-5.03%)
Dec 20, 2023 0.1800 0.1800 0.1525 0.1790 43,375 +0.03(+17.38%)
Dec 19, 2023 0.1800 0.1800 0.1525 0.1525 10,350 -0.00(-2.43%)
Dec 18, 2023 0.1700 0.1700 0.1563 0.1563 11,100 -0.01(-8.06%)
Dec 15, 2023 0.1700 0.1700 0.1700 0.1700 4,000 +0.00(+0.00%)
Dec 14, 2023 0.1700 0.1700 0.1600 0.1700 280,000 +0.00(+0.00%)
Dec 12, 2023 0.1700 0 +0.00(+0.00%)
Dec 11, 2023 0.1800 0.1800 0.1600 0.1700 13,053 +0.01(+6.25%)
Dec 08, 2023 0.1650 0.1800 0.1600 0.1600 5,614 +0.01(+6.67%)
Dec 07, 2023 0.1750 0.1825 0.1500 0.1500 17,347 +0.00(+0.00%)
Dec 06, 2023 0.1500 0.1500 0.1500 0.1500 600 +0.00(+0.00%)
Dec 05, 2023 0.1500 0.1800 0.1500 0.1500 39,721 +0.00(+0.00%)
Dec 04, 2023 0.1670 0.1670 0.1500 0.1500 2,400 +0.00(+0.00%)
Dec 01, 2023 0.1760 0.1760 0.1500 0.1500 233,520 -0.01(-6.25%)
Nov 30, 2023 0.1600 0.1600 0.1600 0.1600 10,050 +0.01(+4.85%)
Nov 29, 2023 0.1850 0.1998 0.1526 0.1526 11,208 -0.09(-37.69%)
Nov 28, 2023 0.2449 0.2449 0.2449 0.2449 1,000 +0.05(+28.96%)
Nov 27, 2023 0.1899 0.1899 0.1899 0.1899 500 +0.01(+5.50%)
Nov 24, 2023 0.1625 0.1800 0.1625 0.1800 45,000 +0.02(+12.43%)
Nov 22, 2023 0.1780 0.1800 0.1601 0.1601 37,700 -0.03(-15.29%)
Nov 20, 2023 0.1890 0 +0.07(+57.50%)
Nov 17, 2023 0.1200 0.1200 0.1200 0.1200 21,000 -0.02(-14.29%)
Nov 14, 2023 0.1400 56 -0.02(-15.15%)
Nov 13, 2023 0.1650 0.1650 0.1650 0.1650 294 +0.01(+6.45%)
Nov 09, 2023 0.1550 0 -0.02(-11.43%)
Nov 08, 2023 0.1750 0.1750 0.1750 0.1750 1,000 +0.02(+12.18%)
Nov 07, 2023 0.1560 0.1560 0.1560 0.1560 3,700 -0.02(-9.83%)
Nov 02, 2023 0.1730 0 +0.02(+10.90%)
Nov 01, 2023 0.1736 0.1736 0.1560 0.1560 5,002 +0.00(+0.00%)
Oct 30, 2023 0.1560 1 +0.01(+6.85%)
Oct 26, 2023 0.1460 0 +0.01(+8.87%)
Oct 25, 2023 0.1521 0.1521 0.1341 0.1341 2,300 -0.10(-43.66%)
Oct 20, 2023 0.2380 0 +0.08(+48.66%)
Oct 19, 2023 0.1601 0.1900 0.1601 0.1601 12,058 -0.03(-15.29%)
Oct 18, 2023 0.1890 0.1890 0.1890 0.1890 2,500 +0.01(+7.82%)
Oct 17, 2023 0.1444 0.1900 0.1444 0.1753 17,908 -0.01(-7.74%)
Oct 16, 2023 0.1701 0.1900 0.1701 0.1900 12,001 +0.01(+2.70%)
Oct 13, 2023 0.1438 0.1850 0.1438 0.1850 13,000 +0.04(+26.02%)
Oct 12, 2023 0.1600 0.1600 0.1468 0.1468 36,234 -0.03(-14.60%)
Oct 11, 2023 0.1850 0.2000 0.1325 0.1719 38,162 -0.02(-9.53%)
Oct 06, 2023 0.1900 0 +0.00(+0.00%)
Oct 05, 2023 0.1900 0.2000 0.1800 0.1900 36,667 -0.01(-5.00%)
Oct 03, 2023 0.2000 0 +0.02(+11.11%)
Sep 28, 2023 0.1800 0 +0.00(+0.00%)
Sep 27, 2023 0.1775 0.1800 0.1700 0.1800 15,000 +0.01(+5.88%)
Sep 26, 2023 0.2025 0.2050 0.1550 0.1700 11,803 +0.00(+0.00%)
Sep 25, 2023 0.1526 0.1700 0.1526 0.1700 66,840 +0.00(+0.00%)
Sep 22, 2023 0.2300 0.2300 0.1700 0.1700 230,103 -0.11(-39.29%)
Sep 21, 2023 0.3050 0.3050 0.2800 0.2800 52,400 -0.04(-12.50%)
Sep 19, 2023 0.3200 0 -0.03(-8.57%)
Sep 15, 2023 0.3500 0 +0.03(+7.73%)
Sep 13, 2023 0.3249 0 +0.01(+4.81%)
Sep 12, 2023 0.3000 0.3100 0.3000 0.3100 20,000 +0.01(+3.33%)
Sep 11, 2023 0.3000 0.3000 0.3000 0.3000 2,500 +0.00(+0.00%)
Sep 08, 2023 0.3000 0.3000 0.3000 0.3000 2,500 +0.02(+7.14%)
Sep 06, 2023 0.2800 0 -0.06(-17.65%)
Sep 05, 2023 0.3400 0.3400 0.3400 0.3400 5,294 +0.00(+0.00%)
Sep 01, 2023 0.3100 0.3400 0.2800 0.3400 47,458 +0.01(+3.03%)
Aug 31, 2023 0.3575 0.3650 0.3000 0.3300 90,617 -0.05(-13.16%)
Aug 30, 2023 0.3800 0.3800 0.3800 0.3800 2,500 +0.02(+5.56%)
Aug 29, 2023 0.3900 0.3900 0.3600 0.3600 12,055 +0.00(+0.00%)
Aug 28, 2023 0.3750 0.3750 0.3600 0.3600 5,000 -0.03(-7.69%)
Aug 25, 2023 0.4000 0.4000 0.3600 0.3900 34,611 -0.01(-2.50%)
Aug 24, 2023 0.4250 0.4250 0.4000 0.4000 1,000 -0.01(-2.44%)
Aug 22, 2023 0.4100 0 -0.02(-3.53%)
Aug 18, 2023 0.4250 0 +0.02(+6.25%)
Aug 17, 2023 0.4100 0.4250 0.4000 0.4000 7,600 +0.00(+0.00%)
Aug 16, 2023 0.4250 0.4250 0.3900 0.4000 16,515 -0.02(-3.85%)
Aug 14, 2023 0.4160 3 -0.03(-7.56%)
Aug 10, 2023 0.4500 35 +0.05(+12.50%)
Aug 09, 2023 0.4900 0.4900 0.3600 0.4000 11,360 -0.02(-4.76%)
Aug 08, 2023 0.4200 0.4300 0.4200 0.4200 37,380 -0.03(-5.68%)
Aug 07, 2023 0.4595 0.4595 0.4200 0.4453 1,506 -0.05(-10.76%)
Aug 04, 2023 0.4990 0.4990 0.4990 0.4990 1,233 +0.13(+34.83%)
Aug 03, 2023 0.4200 0.4500 0.3701 0.3701 14,052 -0.04(-10.15%)
Aug 01, 2023 0.4119 0 -0.03(-7.35%)
Jul 31, 2023 0.4446 0.4446 0.4446 0.4446 1,500 +0.05(+13.97%)
Jul 28, 2023 0.4500 0.4500 0.3901 0.3901 5,652 -0.02(-4.85%)
Jul 26, 2023 0.4100 37 -0.02(-4.67%)
Jul 24, 2023 0.4301 0 +0.00(+0.00%)
Jul 20, 2023 0.4301 0 +0.08(+22.54%)
Jul 19, 2023 0.4500 0.4500 0.3510 0.3510 10,272 -0.14(-28.37%)
Jul 18, 2023 0.4701 0.5200 0.4100 0.4900 34,178 +0.12(+32.43%)
Jul 17, 2023 0.4599 0.4999 0.3700 0.3700 4,600 -0.09(-19.55%)
Jul 14, 2023 0.5000 0.5000 0.3942 0.4599 18,910 -0.06(-11.56%)
Jul 12, 2023 0.5200 0 -0.05(-8.08%)
Jul 11, 2023 0.4430 0.5657 0.4330 0.5657 469 -0.06(-10.19%)
Jul 10, 2023 0.4900 0.6300 0.4900 0.6299 44,100 +0.14(+28.55%)
Jul 07, 2023 0.4700 0.4900 0.4700 0.4900 7,561 +0.02(+4.26%)
Jul 06, 2023 0.4700 0.4800 0.4700 0.4700 35,200 -0.01(-2.08%)
Jul 05, 2023 0.4800 0.4800 0.4800 0.4800 460 +0.00(+0.00%)
Jul 03, 2023 0.4400 0.4800 0.4400 0.4800 2,001 +0.00(+0.00%)
Jun 30, 2023 0.4800 0.4800 0.4800 0.4800 180 +0.10(+26.32%)
Jun 29, 2023 0.3750 0.3800 0.3750 0.3800 14,900 +0.01(+4.08%)
Jun 28, 2023 0.3630 0.4000 0.3501 0.3651 18,906 +0.07(+21.70%)
Jun 27, 2023 0.2900 0.3200 0.2800 0.3000 30,233 -0.09(-23.08%)
Jun 26, 2023 0.4000 0.4000 0.3900 0.3900 11,800 -0.02(-3.70%)
Jun 23, 2023 0.3901 0.4050 0.3500 0.4050 10,309 +0.09(+29.56%)
Jun 22, 2023 0.4550 0.4590 0.3126 0.3126 6,161 -0.15(-31.90%)
Jun 21, 2023 0.4790 0.4790 0.4590 0.4590 2,844 -0.07(-13.38%)
Jun 20, 2023 0.2650 0.6799 0.2650 0.5299 47,444 +0.12(+29.66%)
Jun 16, 2023 0.4087 0.4087 0.4087 0.4087 700 +0.00(+0.54%)
Jun 15, 2023 0.3818 0.4065 0.3818 0.4065 7,400 +0.18(+76.74%)
May 08, 2023 0.1900 0.2700 0.1800 0.2300 76,760 +0.08(+53.33%)
May 05, 2023 0.1899 0.1899 0.1210 0.1500 83,407 -0.02(-11.24%)
May 04, 2023 0.1800 0.1800 0.1450 0.1690 77,117 -0.02(-12.21%)
May 03, 2023 0.1925 0.1925 0.1800 0.1925 2,250 -0.01(-3.75%)
May 02, 2023 0.1380 0.2763 0.1350 0.2000 302,809 +0.08(+63.27%)
May 01, 2023 0.1249 0.1249 0.1225 0.1225 31,162 +0.01(+10.36%)
Apr 28, 2023 0.1300 0.1300 0.1100 0.1110 73,187 -0.01(-11.20%)
Apr 26, 2023 0.1250 0 -0.01(-3.85%)
Apr 25, 2023 0.1300 0.1300 0.1200 0.1300 5,000 +0.00(+0.00%)
Apr 24, 2023 0.1300 0.1300 0.1199 0.1300 2,800 +0.01(+8.33%)
Apr 21, 2023 0.1150 0.1200 0.1150 0.1200 12,769 +0.00(+0.00%)
Apr 20, 2023 0.1399 0.1399 0.1200 0.1200 27,769 -0.01(-10.45%)
Apr 19, 2023 0.0800 0.1449 0.0800 0.1340 36,939 -0.02(-10.67%)
Apr 18, 2023 0.1500 0.1800 0.1100 0.1500 83,284 +0.01(+7.14%)
Apr 17, 2023 0.1450 0.2298 0.1400 0.1400 34,481 -0.04(-22.22%)
Apr 14, 2023 0.1270 0.5000 0.1051 0.1800 126,000 +0.07(+56.79%)
Apr 13, 2023 0.1100 0.1200 0.0975 0.1148 174,552 +0.03(+33.49%)
Apr 12, 2023 0.0700 0.1100 0.0680 0.0860 177,216 +0.03(+56.36%)
Apr 11, 2023 0.0589 0.0649 0.0545 0.0550 41,992 -0.00(-6.62%)
Apr 10, 2023 0.0589 0.0589 0.0589 0.0589 100 +0.00(+0.00%)
Apr 04, 2023 0.0589 0 +0.00(+0.00%)
Apr 03, 2023 0.0545 0.0589 0.0500 0.0589 3,500 +0.00(+0.00%)
Mar 29, 2023 0.0589 0 +0.01(+17.80%)
Mar 28, 2023 0.0500 0.0500 0.0500 0.0500 3,216 +0.00(+0.00%)
Mar 24, 2023 0.0500 0 -0.01(-15.25%)
Mar 23, 2023 0.0690 0.0690 0.0590 0.0590 1,100 +0.01(+18.00%)
Mar 17, 2023 0.0500 0 +0.00(+6.38%)
Mar 14, 2023 0.0470 0 -0.01(-17.54%)
Mar 10, 2023 0.0570 0 +0.01(+14.00%)
Mar 09, 2023 0.0525 0.0525 0.0500 0.0500 17,984 -0.01(-12.28%)
Mar 07, 2023 0.0570 0 +0.01(+23.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.