Braveheart Bio Stock Price History
NASDAQ: BRVEHealth CareBiotechnology: Pharmaceutical PreparationsUSD
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BRVE price history at a glance
The price history for Braveheart Bio (BRVE) on this page begins on August 3, 2026, when the stock closed at $30.00; it most recently closed at $20.02 on October 5, 2026. The highest price in this record is $32.00, reached on August 3, 2026; the latest close is 37.4% below that peak. 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 2026
- $32.00
- Date of high
- Aug 3, 2026
- Low since 2026
- $17.86
- Date of low
- Oct 5, 2026
- 52-week high
- $32.00
- 52-week low
- $17.86
- IPO year
- 2026
- Last close
- $20.02
BRVE returns
1 week
-5.88%
1 month
-30.75%
BRVE price return, excluding dividends.
BRVE daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 18.92 | 20.24 | 18.44 | 20.02 | +4.87% | |
| 18.75 | 19.32 | 17.86 | 19.09 | +2.74% | |
| 19.61 | 19.65 | 18.47 | 18.58 | -6.11% | |
| 21.59 | 21.59 | 19.67 | 19.79 | -7.31% | |
| 21.57 | 22.02 | 19.83 | 21.35 | +0.38% | |
| 21.44 | 21.98 | 20.77 | 21.27 | -0.65% | |
| 19.90 | 22.36 | 19.88 | 21.41 | +5.99% | |
| 22.30 | 22.30 | 20.01 | 20.20 | -9.58% | |
| 21.00 | 22.51 | 20.37 | 22.34 | +6.03% | |
| 20.25 | 22.05 | 20.01 | 21.07 | +2.18% | |
| 23.58 | 23.86 | 20.53 | 20.62 | -11.77% | |
| 21.41 | 23.80 | 20.70 | 23.37 | +8.90% | |
| 23.21 | 23.77 | 21.31 | 21.46 | -9.11% | |
| 25.41 | 25.41 | 23.42 | 23.61 | -5.64% | |
| 28.90 | 28.90 | 24.63 | 25.02 | -14.32% | |
| 27.78 | 29.50 | 27.47 | 29.20 | +5.38% | |
| 27.76 | 28.90 | 27.16 | 27.71 | +0.95% | |
| 26.82 | 28.90 | 26.22 | 27.45 | +2.77% | |
| 26.95 | 27.98 | 26.31 | 26.71 | -1.15% | |
| 26.75 | 27.76 | 26.29 | 27.02 | +1.43% | |
| 28.12 | 28.74 | 26.54 | 26.64 | -2.24% | |
| 28.94 | 29.50 | 26.47 | 27.25 | -5.74% | |
| 29.13 | 29.97 | 27.93 | 28.91 | -1.70% | |
| 27.18 | 29.91 | 27.18 | 29.41 | +9.99% | |
| 25.81 | 27.48 | 25.39 | 26.74 | +1.79% | |
| 27.22 | 27.22 | 25.19 | 26.27 | -2.52% | |
| 26.53 | 27.78 | 25.69 | 26.95 | +2.55% | |
| 25.76 | 27.06 | 24.90 | 26.28 | +3.06% | |
| 27.95 | 27.95 | 24.31 | 25.50 | -7.07% | |
| 27.98 | 29.24 | 27.38 | 27.44 | -1.51% | |
| 27.50 | 29.00 | 27.50 | 27.86 | +0.36% | |
| 27.80 | 28.65 | 27.01 | 27.76 | +0.43% | |
| 28.29 | 29.25 | 27.07 | 27.64 | +0.51% | |
| 27.64 | 28.00 | 26.17 | 27.50 | -0.29% | |
| 27.49 | 28.10 | 27.12 | 27.58 | +0.58% | |
| 28.43 | 28.89 | 26.54 | 27.42 | -5.35% | |
| 26.99 | 30.12 | 26.86 | 28.97 | +8.30% | |
| 27.64 | 28.50 | 25.76 | 26.75 | -3.29% | |
| 26.97 | 28.29 | 26.67 | 27.66 | +2.33% | |
| 25.92 | 27.15 | 25.01 | 27.03 | +4.08% | |
| 26.10 | 26.64 | 24.88 | 25.97 | -0.69% | |
| 24.90 | 26.67 | 24.90 | 26.15 | +4.56% | |
| 27.53 | 27.88 | 24.61 | 25.01 | -9.15% | |
| 30.78 | 32.00 | 27.45 | 27.53 | -8.23% | |
| 29.70 | 32.00 | 28.47 | 30.00 | +0.67% | |
| 30.20 | 31.56 | 29.42 | 29.80 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BRVE chart for longer ranges.