NASDAQ : BRVE
Braveheart Bio, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 21.19 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.73B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Braveheart Bio, Inc. (BRVE) closed at 21.51 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 21.29 | 21.77 | 20.75 | 21.51 | 533,666 | +1.51% |
| 2026-10-29 | 22.12 | 22.2 | 20.615 | 21.19 | 304,126 | -2.62% |
| 2026-10-28 | 21.74 | 21.85 | 20.765 | 21.76 | 246,220 | -0.27% |
| 2026-10-27 | 22 | 22.22 | 21.38 | 21.82 | 156,109 | -0.23% |
| 2026-10-26 | 21.37 | 21.98 | 21.1 | 21.87 | 101,221 | +2.01% |
| 2026-10-23 | 21.45 | 21.53 | 20.58 | 21.44 | 119,556 | -0.19% |
| 2026-10-22 | 21.14 | 21.8 | 20.68 | 21.48 | 156,502 | +2.09% |
| 2026-10-21 | 20.64 | 21.36 | 19.665 | 21.04 | 224,146 | +3.80% |
| 2026-10-20 | 19.21 | 20.81 | 19.15 | 20.27 | 323,870 | +5.52% |
| 2026-10-19 | 18.72 | 19.42 | 18.15 | 19.21 | 333,743 | +2.67% |
| 2026-10-16 | 19.5 | 19.588 | 18 | 18.71 | 414,873 | -4.30% |
| 2026-10-15 | 19.54 | 20.13 | 19.18 | 19.55 | 206,065 | +1.09% |
| 2026-10-14 | 19.33 | 19.9 | 18.625 | 19.34 | 462,846 | +0.05% |
| 2026-10-13 | 20.44 | 20.56 | 19.04 | 19.33 | 212,302 | -5.06% |
| 2026-10-12 | 20.17 | 20.78 | 19.219 | 20.36 | 155,072 | +1.70% |
| 2026-10-09 | 18.91 | 20.235 | 18.435 | 20.02 | 255,238 | +4.87% |
| 2026-10-08 | 18.53 | 19.32 | 17.86 | 19.09 | 389,176 | +2.74% |
| 2026-10-07 | 19.61 | 19.645 | 18.47 | 18.58 | 336,949 | -6.11% |
| 2026-10-06 | 21.59 | 21.59 | 19.67 | 19.79 | 590,322 | -7.31% |
| 2026-10-05 | 21.57 | 22.02 | 19.83 | 21.35 | 888,960 | +0.38% |
| 2026-10-02 | 21.44 | 21.98 | 20.77 | 21.27 | 462,790 | -0.65% |
| 2026-10-01 | 19.9 | 22.355 | 19.88 | 21.41 | 669,411 | +5.99% |
| 2026-09-30 | 22.3 | 22.3 | 20.005 | 20.2 | 967,641 | -9.58% |
| 2026-09-29 | 21 | 22.51 | 20.37 | 22.34 | 719,351 | +6.03% |
| 2026-09-28 | 20.25 | 22.05 | 20.005 | 21.07 | 389,297 | +2.18% |
| 2026-09-25 | 23.58 | 23.864 | 20.53 | 20.62 | 471,933 | -11.77% |
| 2026-09-24 | 21.41 | 23.8 | 20.695 | 23.37 | 396,722 | +8.90% |
| 2026-09-23 | 23.21 | 23.765 | 21.31 | 21.46 | 521,814 | -9.11% |
| 2026-09-22 | 25.41 | 25.41 | 23.415 | 23.61 | 829,452 | -5.64% |
| 2026-09-21 | 28.9 | 28.9 | 24.626 | 25.02 | 1,571,356 | -14.32% |
| 2026-09-18 | 27.78 | 29.5 | 27.465 | 29.2 | 2,018,533 | +5.38% |
| 2026-09-17 | 27.76 | 28.9 | 27.16 | 27.71 | 577,364 | +0.95% |
| 2026-09-16 | 26.82 | 28.9 | 26.22 | 27.45 | 550,672 | +2.77% |
| 2026-09-15 | 26.95 | 27.975 | 26.31 | 26.71 | 274,956 | -1.15% |
| 2026-09-14 | 26.75 | 27.76 | 26.29 | 27.02 | 209,183 | +1.43% |
| 2026-09-11 | 28.12 | 28.74 | 26.54 | 26.64 | 283,591 | -2.24% |
| 2026-09-10 | 28.94 | 29.5 | 26.47 | 27.25 | 285,996 | -5.74% |
| 2026-09-09 | 29.13 | 29.97 | 27.925 | 28.91 | 309,668 | -1.70% |
| 2026-09-08 | 27.18 | 29.908 | 27.18 | 29.41 | 613,403 | +9.99% |
| 2026-09-04 | 25.81 | 27.48 | 25.39 | 26.74 | 272,081 | +1.79% |
| 2026-09-03 | 27.22 | 27.22 | 25.185 | 26.27 | 327,570 | -2.52% |
| 2026-09-02 | 26.53 | 27.78 | 25.69 | 26.95 | 394,505 | +2.55% |
| 2026-09-01 | 25.76 | 27.055 | 24.895 | 26.28 | 342,868 | +3.06% |
| 2026-08-31 | 27.95 | 27.95 | 24.305 | 25.5 | 806,210 | -7.07% |
| 2026-08-28 | 27.98 | 29.24 | 27.38 | 27.44 | 162,457 | -1.51% |
| 2026-08-27 | 27.5 | 28.995 | 27.5 | 27.86 | 127,849 | +0.36% |
| 2026-08-26 | 27.8 | 28.65 | 27.01 | 27.76 | 215,210 | +0.43% |
| 2026-08-25 | 28.29 | 29.25 | 27.065 | 27.64 | 155,335 | +0.51% |
| 2026-08-24 | 27.64 | 27.995 | 26.174 | 27.5 | 101,993 | -0.29% |
| 2026-08-21 | 27.49 | 28.095 | 27.12 | 27.58 | 130,488 | +0.58% |
| 2026-08-20 | 28.43 | 28.89 | 26.535 | 27.42 | 176,256 | -5.35% |
| 2026-08-19 | 26.99 | 30.115 | 26.86 | 28.97 | 391,830 | +8.30% |
| 2026-08-18 | 27.64 | 28.5 | 25.76 | 26.75 | 214,968 | -3.29% |
| 2026-08-17 | 26.97 | 28.29 | 26.67 | 27.66 | 310,179 | +2.33% |
| 2026-08-14 | 25.92 | 27.15 | 25.01 | 27.03 | 330,014 | +4.08% |
| 2026-08-13 | 26.1 | 26.635 | 24.88 | 25.97 | 707,662 | -0.69% |
| 2026-08-12 | 24.9 | 26.67 | 24.9 | 26.15 | 634,096 | +4.56% |
| 2026-08-11 | 27.53 | 27.88 | 24.61 | 25.01 | 724,661 | -9.15% |
| 2026-08-10 | 30.78 | 31.995 | 27.45 | 27.53 | 415,791 | -8.23% |
| 2026-08-07 | 29.7 | 32 | 28.465 | 30 | 566,966 | +0.67% |