BrilliA Stock Price History
NYSE: BRIAConsumer DiscretionaryApparelUSD
1.36-0.04 (-2.86%)
At close: Oct 9, 3:59 PM ET · Delayed 15 min
BRIA price history at a glance
The price history for BrilliA (BRIA) on this page begins on November 25, 2024, when the stock closed at $3.94; it most recently closed at $1.36 on October 5, 2026. The highest price in this record is $4.95, reached on September 1, 2025; the latest close is 72.5% below that peak. In the last 12 months alone, BRIA has lost 35.5%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2024
- $4.95
- Date of high
- Sep 1, 2025
- Low since 2024
- $1.07
- Date of low
- Jun 8, 2026
- 52-week high
- $2.30
- 52-week low
- $1.07
- IPO year
- 2024
- Last close
- $1.36
BRIA returns
1 week
-2.86%
1 month
-2.86%
3 months
-10.53%
6 months
-25.27%
Year to date
-14.47%
1 year
-35.55%
BRIA price return, excluding dividends.
BRIA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.36 | -21.39% |
| 2025 | 1.73 | -56.42% |
| 2024* | 3.97 | +0.76% |
* Partial year: the record begins after the start of 2024; return measured from the first available close.
2026 return is year to date.
BRIA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.38 | 1.40 | 1.36 | 1.36 | -2.86% | |
| 1.38 | 1.40 | 1.38 | 1.40 | +2.19% | |
| 1.14 | 1.39 | 1.21 | 1.37 | -2.14% | |
| 1.40 | 1.40 | 1.33 | 1.40 | 0.00% | |
| 1.39 | 1.48 | 1.29 | 1.40 | 0.00% | |
| 1.39 | 1.40 | 1.35 | 1.40 | 0.00% | |
| 1.39 | 1.41 | 1.38 | 1.40 | +1.45% | |
| 1.38 | 1.40 | 1.33 | 1.38 | -2.13% | |
| 1.37 | 1.44 | 1.31 | 1.41 | +1.44% | |
| 1.31 | 1.40 | 1.30 | 1.39 | -0.71% | |
| 1.33 | 1.50 | 1.33 | 1.40 | +1.45% | |
| 1.45 | 1.47 | 1.38 | 1.38 | -2.13% | |
| 1.40 | 1.41 | 1.32 | 1.41 | +0.71% | |
| 1.40 | 1.43 | 1.36 | 1.40 | -2.78% | |
| 1.40 | 1.44 | 1.39 | 1.44 | +2.86% | |
| 1.39 | 1.42 | 1.34 | 1.40 | +0.72% | |
| 1.40 | 1.43 | 1.24 | 1.39 | -2.52% | |
| 1.35 | 1.43 | 1.35 | 1.43 | -4.30% | |
| 1.40 | 1.54 | 1.36 | 1.49 | +6.43% | |
| 1.44 | 1.47 | 1.32 | 1.40 | -2.78% | |
| 1.45 | 1.45 | 1.37 | 1.44 | -4.00% | |
| 1.36 | 1.50 | 1.36 | 1.50 | +7.14% | |
| 1.45 | 1.54 | 1.26 | 1.40 | -5.41% | |
| 1.36 | 1.50 | 1.22 | 1.48 | +5.71% | |
| 1.45 | 1.47 | 1.40 | 1.40 | -4.76% | |
| 1.45 | 1.47 | 1.44 | 1.47 | +5.00% | |
| 1.45 | 1.47 | 1.32 | 1.40 | -2.78% | |
| 1.44 | 1.44 | 1.31 | 1.44 | +9.92% | |
| 1.40 | 1.44 | 1.29 | 1.31 | -6.43% | |
| 1.32 | 1.48 | 1.32 | 1.40 | 0.00% | |
| 1.31 | 1.51 | 1.31 | 1.40 | +0.72% | |
| 1.39 | 1.39 | 1.38 | 1.39 | -0.71% | |
| 1.25 | 1.50 | 1.25 | 1.40 | 0.00% | |
| 1.40 | 1.41 | 1.26 | 1.40 | 0.00% | |
| 1.39 | 1.40 | 1.39 | 1.40 | 0.00% | |
| 1.36 | 1.40 | 1.27 | 1.40 | +4.48% | |
| 1.18 | 1.40 | 1.18 | 1.34 | -1.47% | |
| 1.36 | 1.36 | 1.26 | 1.36 | 0.00% | |
| 1.38 | 1.38 | 1.28 | 1.36 | -1.45% | |
| 1.40 | 1.41 | 1.29 | 1.38 | -0.72% | |
| 1.22 | 1.40 | 1.22 | 1.39 | 0.00% | |
| 1.31 | 1.39 | 1.30 | 1.39 | +3.73% | |
| 1.40 | 1.41 | 1.28 | 1.34 | -2.90% | |
| 1.37 | 1.41 | 1.24 | 1.38 | 0.00% | |
| 1.34 | 1.38 | 1.26 | 1.38 | +5.99% | |
| 1.31 | 1.43 | 1.29 | 1.30 | -6.33% | |
| 1.40 | 1.40 | 1.29 | 1.39 | -0.71% | |
| 1.37 | 1.43 | 1.29 | 1.40 | +2.94% | |
| 1.29 | 1.37 | 1.29 | 1.36 | +1.49% | |
| 1.27 | 1.35 | 1.15 | 1.34 | +8.94% | |
| 1.23 | 1.30 | 1.20 | 1.23 | -3.91% | |
| 1.20 | 1.30 | 1.17 | 1.28 | +14.29% | |
| 1.27 | 1.29 | 1.11 | 1.12 | -12.50% | |
| 1.32 | 1.32 | 1.18 | 1.28 | 0.00% | |
| 1.26 | 1.32 | 1.25 | 1.28 | -3.76% | |
| 1.33 | 1.35 | 1.23 | 1.33 | +0.76% | |
| 1.42 | 1.42 | 1.30 | 1.32 | -7.69% | |
| 1.33 | 1.43 | 1.33 | 1.43 | 0.00% | |
| 1.50 | 1.60 | 1.37 | 1.43 | +14.40% | |
| 1.30 | 1.60 | 1.25 | 1.25 | -16.67% | |
| 1.56 | 1.56 | 1.50 | 1.50 | 0.00% | |
| 1.52 | 1.57 | 1.38 | 1.50 | -4.46% | |
| 1.65 | 1.65 | 1.17 | 1.57 | +4.67% | |
| 1.61 | 1.61 | 1.42 | 1.50 | -1.32% | |
| 1.55 | 1.57 | 1.47 | 1.52 | +2.70% | |
| 1.56 | 1.56 | 1.45 | 1.48 | -1.33% | |
| 1.52 | 1.73 | 1.41 | 1.50 | 0.00% | |
| 1.61 | 1.61 | 1.50 | 1.50 | 0.00% | |
| 1.44 | 1.60 | 1.44 | 1.50 | -1.32% | |
| 1.42 | 1.52 | 1.39 | 1.52 | +4.47% | |
| 1.42 | 1.48 | 1.40 | 1.46 | -0.95% | |
| 1.40 | 1.50 | 1.40 | 1.47 | -0.07% | |
| 1.47 | 1.49 | 1.44 | 1.47 | 0.00% | |
| 1.40 | 1.47 | 1.19 | 1.47 | 0.00% | |
| 1.48 | 1.48 | 1.39 | 1.47 | -0.54% | |
| 1.52 | 1.52 | 1.40 | 1.48 | +4.82% | |
| 1.43 | 1.48 | 1.37 | 1.41 | +2.92% | |
| 1.38 | 1.43 | 1.37 | 1.37 | -0.72% | |
| 1.50 | 1.50 | 1.34 | 1.38 | -1.43% | |
| 1.29 | 1.46 | 1.29 | 1.40 | -2.10% | |
| 1.50 | 1.50 | 1.21 | 1.43 | -5.92% | |
| 1.60 | 1.60 | 1.45 | 1.52 | -1.94% | |
| 1.50 | 1.81 | 1.50 | 1.55 | -8.82% | |
| 1.51 | 1.73 | 1.24 | 1.70 | +12.58% | |
| 1.30 | 1.55 | 1.23 | 1.51 | +10.22% | |
| 1.07 | 1.60 | 1.07 | 1.37 | +24.55% | |
| 1.14 | 1.58 | 1.10 | 1.10 | -30.82% | |
| 1.55 | 1.60 | 1.55 | 1.59 | 0.00% | |
| 1.61 | 1.61 | 1.51 | 1.59 | -0.63% | |
| 1.67 | 1.67 | 1.47 | 1.60 | +1.91% | |
| 1.48 | 1.57 | 1.48 | 1.57 | +1.29% | |
| 1.53 | 1.65 | 1.42 | 1.55 | -3.13% | |
| 1.69 | 1.82 | 1.60 | 1.60 | +3.83% | |
| 1.53 | 1.57 | 1.42 | 1.54 | +0.20% | |
| 1.48 | 1.61 | 1.42 | 1.54 | -4.23% | |
| 1.64 | 1.65 | 1.57 | 1.61 | -1.47% | |
| 1.60 | 1.71 | 1.60 | 1.63 | +1.87% | |
| 1.63 | 1.63 | 1.60 | 1.60 | -4.19% | |
| 1.64 | 1.68 | 1.60 | 1.67 | +1.83% | |
| 1.60 | 1.65 | 1.58 | 1.64 | +0.61% | |
| 1.65 | 1.65 | 1.60 | 1.63 | -0.31% | |
| 1.65 | 1.65 | 1.60 | 1.64 | 0.00% | |
| 1.69 | 1.69 | 1.60 | 1.64 | -3.60% | |
| 1.70 | 1.70 | 1.65 | 1.70 | -2.53% | |
| 1.67 | 1.83 | 1.56 | 1.74 | +5.45% | |
| 1.88 | 1.88 | 1.54 | 1.65 | -2.94% | |
| 1.76 | 1.87 | 1.56 | 1.70 | -5.03% | |
| 1.65 | 1.83 | 1.57 | 1.79 | +2.87% | |
| 1.76 | 1.76 | 1.58 | 1.74 | -0.57% | |
| 1.62 | 1.90 | 1.50 | 1.75 | +6.71% | |
| 1.71 | 1.72 | 1.55 | 1.64 | -2.38% | |
| 1.70 | 1.71 | 1.60 | 1.68 | -1.75% | |
| 1.72 | 1.72 | 1.71 | 1.71 | +1.97% | |
| 1.60 | 1.71 | 1.60 | 1.68 | -0.89% | |
| 1.63 | 1.69 | 1.63 | 1.69 | -0.35% | |
| 1.70 | 1.70 | 1.70 | 1.70 | +0.06% | |
| 1.70 | 1.71 | 1.65 | 1.70 | +1.31% | |
| 1.68 | 1.68 | 1.68 | 1.68 | 0.00% | |
| 1.65 | 1.71 | 1.63 | 1.68 | +1.21% | |
| 1.71 | 1.71 | 1.66 | 1.66 | +3.44% | |
| 1.67 | 1.72 | 1.60 | 1.60 | -5.88% | |
| 1.66 | 1.72 | 1.60 | 1.70 | +6.25% | |
| 1.47 | 1.77 | 1.47 | 1.60 | -8.94% | |
| 1.70 | 1.85 | 1.68 | 1.76 | +1.80% | |
| 1.78 | 1.80 | 1.70 | 1.73 | -5.16% | |
| 1.82 | 1.82 | 1.82 | 1.82 | 0.00% | |
| 1.83 | 1.83 | 1.76 | 1.82 | -0.05% | |
| 1.76 | 1.82 | 1.76 | 1.82 | -0.60% | |
| 1.85 | 1.85 | 1.70 | 1.83 | +2.69% | |
| 1.78 | 1.78 | 1.75 | 1.78 | -0.34% | |
| 1.76 | 1.79 | 1.76 | 1.79 | +1.65% | |
| 1.65 | 1.90 | 1.65 | 1.76 | +2.98% | |
| 1.84 | 1.84 | 1.71 | 1.71 | -1.72% | |
| 1.85 | 1.88 | 1.71 | 1.74 | -6.45% | |
| 1.85 | 1.86 | 1.83 | 1.86 | -2.72% | |
| 1.91 | 1.91 | 1.91 | 1.91 | +2.80% | |
| 1.86 | 1.86 | 1.86 | 1.86 | 0.00% | |
| 1.86 | 1.86 | 1.82 | 1.86 | +3.05% | |
| 1.83 | 1.85 | 1.80 | 1.81 | -1.37% | |
| 1.86 | 1.86 | 1.81 | 1.83 | -0.54% | |
| 1.88 | 1.94 | 1.73 | 1.84 | -3.16% | |
| 1.97 | 1.97 | 1.90 | 1.90 | -3.06% | |
| 1.92 | 1.97 | 1.91 | 1.96 | -0.10% | |
| 1.94 | 1.96 | 1.94 | 1.96 | -0.41% | |
| 1.93 | 1.97 | 1.90 | 1.97 | +2.23% | |
| 1.90 | 1.93 | 1.90 | 1.93 | -1.98% | |
| 1.90 | 1.97 | 1.90 | 1.97 | -1.70% | |
| 1.98 | 2.00 | 1.90 | 2.00 | +3.63% | |
| 1.93 | 1.93 | 1.86 | 1.93 | -0.52% | |
| 1.85 | 1.99 | 1.85 | 1.94 | -1.27% | |
| 1.94 | 2.02 | 1.94 | 1.97 | -2.72% | |
| 1.94 | 2.04 | 1.91 | 2.02 | +2.02% | |
| 1.84 | 2.04 | 1.84 | 1.98 | +5.88% | |
| 1.86 | 2.00 | 1.79 | 1.87 | -4.10% | |
| 1.95 | 2.07 | 1.89 | 1.95 | +2.63% | |
| 1.91 | 2.03 | 1.89 | 1.90 | -5.00% | |
| 2.09 | 2.09 | 2.00 | 2.00 | -5.21% | |
| 2.12 | 2.13 | 1.90 | 2.11 | -0.94% | |
| 2.18 | 2.20 | 2.13 | 2.13 | -2.87% | |
| 2.21 | 2.22 | 2.15 | 2.19 | -0.32% | |
| 2.21 | 2.21 | 2.17 | 2.20 | 0.00% | |
| 2.23 | 2.23 | 2.15 | 2.20 | 0.00% | |
| 2.27 | 2.29 | 2.20 | 2.20 | -3.08% | |
| 2.30 | 2.30 | 2.24 | 2.27 | +0.89% | |
| 2.30 | 2.30 | 2.25 | 2.25 | +0.45% | |
| 2.28 | 2.30 | 2.13 | 2.24 | +5.66% | |
| 2.14 | 2.14 | 2.11 | 2.12 | +0.95% | |
| 2.08 | 2.12 | 2.08 | 2.10 | +1.94% | |
| 2.05 | 2.06 | 2.02 | 2.06 | 0.00% | |
| 2.05 | 2.06 | 2.05 | 2.06 | +0.49% | |
| 2.07 | 2.07 | 2.00 | 2.05 | +0.10% | |
| 1.98 | 2.05 | 1.95 | 2.05 | +3.43% | |
| 1.98 | 1.99 | 1.97 | 1.98 | +1.80% | |
| 1.92 | 1.96 | 1.92 | 1.95 | -2.26% | |
| 1.97 | 1.99 | 1.95 | 1.99 | 0.00% | |
| 1.95 | 1.99 | 1.92 | 1.99 | +2.84% | |
| 1.98 | 1.98 | 1.94 | 1.94 | +1.31% | |
| 1.98 | 1.98 | 1.88 | 1.91 | +0.53% | |
| 1.93 | 1.93 | 1.90 | 1.90 | 0.00% | |
| 1.91 | 1.92 | 1.90 | 1.90 | 0.00% | |
| 1.93 | 1.93 | 1.90 | 1.90 | -1.55% | |
| 1.95 | 1.95 | 1.90 | 1.93 | +2.66% | |
| 1.90 | 1.98 | 1.88 | 1.88 | -1.05% | |
| 1.90 | 1.98 | 1.88 | 1.90 | -0.52% | |
| 1.81 | 2.03 | 1.81 | 1.91 | +3.24% | |
| 1.85 | 1.85 | 1.85 | 1.85 | -0.27% | |
| 1.84 | 1.87 | 1.84 | 1.86 | +2.09% | |
| 1.84 | 1.84 | 1.81 | 1.82 | +5.64% | |
| 1.78 | 1.79 | 1.72 | 1.72 | -1.66% | |
| 1.74 | 1.79 | 1.74 | 1.75 | +1.10% | |
| 1.76 | 1.78 | 1.70 | 1.73 | -1.14% | |
| 1.77 | 1.81 | 1.65 | 1.75 | -1.13% | |
| 1.82 | 1.85 | 1.57 | 1.77 | +2.31% | |
| 1.59 | 1.89 | 1.55 | 1.73 | +8.81% | |
| 1.57 | 1.62 | 1.56 | 1.59 | +0.32% | |
| 1.61 | 1.63 | 1.58 | 1.59 | +5.67% | |
| 1.48 | 1.55 | 1.48 | 1.50 | +2.04% | |
| 1.56 | 1.56 | 1.41 | 1.47 | -6.37% | |
| 1.60 | 1.60 | 1.56 | 1.57 | -3.09% | |
| 1.59 | 1.62 | 1.56 | 1.62 | -1.40% | |
| 1.57 | 1.65 | 1.57 | 1.64 | -0.73% | |
| 1.65 | 1.66 | 1.65 | 1.66 | -0.30% | |
| 1.65 | 1.66 | 1.62 | 1.66 | 0.00% | |
| 1.70 | 1.76 | 1.66 | 1.66 | -2.92% | |
| 1.70 | 1.75 | 1.70 | 1.71 | +0.88% | |
| 1.66 | 1.72 | 1.64 | 1.70 | -2.59% | |
| 1.75 | 1.76 | 1.74 | 1.74 | +0.58% | |
| 1.67 | 1.79 | 1.61 | 1.73 | +2.98% | |
| 1.67 | 1.72 | 1.65 | 1.68 | -2.89% | |
| 1.75 | 1.75 | 1.70 | 1.73 | +1.76% | |
| 1.75 | 1.80 | 1.69 | 1.70 | -5.03% | |
| 1.79 | 1.79 | 1.75 | 1.79 | -0.56% | |
| 1.78 | 1.82 | 1.76 | 1.80 | 0.00% | |
| 1.80 | 1.84 | 1.75 | 1.80 | +1.12% | |
| 1.87 | 1.87 | 1.78 | 1.78 | -1.11% | |
| 1.83 | 1.86 | 1.80 | 1.80 | 0.00% | |
| 1.85 | 1.87 | 1.79 | 1.80 | 0.00% | |
| 1.79 | 1.81 | 1.79 | 1.80 | +0.56% | |
| 1.80 | 1.81 | 1.79 | 1.79 | +2.29% | |
| 1.79 | 1.85 | 1.75 | 1.75 | 0.00% | |
| 1.73 | 1.75 | 1.71 | 1.75 | 0.00% | |
| 1.73 | 1.84 | 1.73 | 1.75 | 0.00% | |
| 1.78 | 1.86 | 1.75 | 1.75 | -3.31% | |
| 1.90 | 1.91 | 1.81 | 1.81 | -0.55% | |
| 1.84 | 1.91 | 1.82 | 1.82 | -3.19% | |
| 1.57 | 1.88 | 1.57 | 1.88 | +0.80% | |
| 1.86 | 1.87 | 1.80 | 1.87 | +3.61% | |
| 1.87 | 1.87 | 1.80 | 1.80 | -0.55% | |
| 1.78 | 1.84 | 1.75 | 1.81 | +1.69% | |
| 1.80 | 1.83 | 1.77 | 1.78 | -1.11% | |
| 1.87 | 1.87 | 1.78 | 1.80 | -3.74% | |
| 1.87 | 1.87 | 1.77 | 1.87 | 0.00% | |
| 1.89 | 1.89 | 1.81 | 1.87 | +2.19% | |
| 1.76 | 1.84 | 1.75 | 1.83 | +1.67% | |
| 1.85 | 1.88 | 1.80 | 1.80 | -3.23% | |
| 1.85 | 1.90 | 1.85 | 1.86 | 0.00% | |
| 1.94 | 1.94 | 1.86 | 1.86 | -2.11% | |
| 1.98 | 1.98 | 1.85 | 1.90 | -0.52% | |
| 1.92 | 2.00 | 1.90 | 1.91 | -1.55% | |
| 1.94 | 1.98 | 1.94 | 1.94 | +1.57% | |
| 1.95 | 1.98 | 1.90 | 1.91 | 0.00% | |
| 1.88 | 1.97 | 1.87 | 1.91 | +1.06% | |
| 1.92 | 2.00 | 1.83 | 1.89 | -0.53% | |
| 1.94 | 2.04 | 1.90 | 1.90 | -3.55% | |
| 1.96 | 2.04 | 1.96 | 1.97 | 0.00% | |
| 1.91 | 1.99 | 1.87 | 1.97 | +3.14% | |
| 2.01 | 2.01 | 1.91 | 1.91 | 0.00% | |
| 2.04 | 2.04 | 1.90 | 1.91 | -3.54% | |
| 1.96 | 2.00 | 1.96 | 1.98 | +2.59% | |
| 2.10 | 2.10 | 1.92 | 1.93 | -3.50% | |
| 2.12 | 2.14 | 2.00 | 2.00 | -5.21% | |
| 2.10 | 2.19 | 2.10 | 2.11 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BRIA chart for longer ranges.