Free Trial

Brera (BREA) Stock Chart & Stock Price History

→ The Only Energy Play You Should Be Looking At (From Wealthpin Pro) (Ad)
Free BREA Stock Alerts
$0.98
-0.05 (-4.86%)
(As of 05/31/2024 08:50 PM ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesSEC FilingsShort InterestTrends

Brera Stock Price Performance

5 Day
Performance
-2.98%
1 Month
Performance
-21.92%
3 Month
Performance
-10.92%
6 Month
Performance
+52.28%
Year-To-Date
Performance
+49.47%
1 Year
Performance
-60.96%
Receive BREA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Brera and its competitors with MarketBeat's FREE daily newsletter

Ad Wealthpin Pro
Trump’s Gift Could Unleash $51 Billion in New Wealth
In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.
You just have to make this simple move before July 30, 2024.

BREA Stock Chart for Sunday, June, 2, 2024

BREA Chart by TradingView

Brera Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$1.03$0.97
-5.83%		$1.03$0.9632,285 shs$11.06 million
05/31/2024$1.03$0.98
-4.86%		$1.03$0.9532,200 shs$11.17 million
05/30/2024$1.01$1.03
+2.41%		$1.08$0.9789,800 shs$11.74 million
05/30/2024$1.01$1.04
+3.40%		$1.08$0.9789,881 shs$11.86 million
05/29/2024$1.00$1.01
+0.58%		$1.09$1.0040,200 shs$11.47 million
05/29/2024$1.00$1.01
+1.00%		$1.09$1.0040,271 shs$11.51 million
05/28/2024$1.07$1.00
-6.54%		$1.04$1.0013,865 shs$11.40 million
05/28/2024$1.07$1.01
-5.61%		$1.04$1.0013,900 shs$11.51 million
05/27/2024$1.07$1.07$1.10$1.0133,188 shs$12.20 million
05/27/2024$1.07$1.07$1.10$1.0133,100 shs$12.20 million
05/24/2024$1.07$1.04
-2.80%		$1.10$1.0133,088 shs$11.86 million
05/24/2024$1.07$1.07$1.10$1.0133,000 shs$12.20 million
05/23/2024$1.12$1.07
-4.04%		$1.10$1.0617,027 shs$12.20 million
05/23/2024$1.12$1.07
-4.04%		$1.10$1.0617,000 shs$12.20 million
05/22/2024$1.12$1.12
-0.45%		$1.15$1.099,300 shs$12.71 million
05/22/2024$1.12$1.14
+1.79%		$1.15$1.109,359 shs$13.00 million
05/21/2024$1.07$1.12
+4.67%		$1.22$1.07109,000 shs$12.77 million
05/21/2024$1.07$1.14
+6.54%		$1.22$1.07109,094 shs$13.00 million
05/20/2024$1.12$1.07
-4.46%		$1.14$1.0712,100 shs$12.20 million
05/20/2024$1.12$1.11
-0.89%		$1.14$1.0712,149 shs$12.66 million
05/17/2024$1.10$1.12
+1.82%		$1.17$1.0912,200 shs$12.77 million
05/17/2024$1.10$1.14
+3.64%		$1.17$1.1120,894 shs$13.00 million
05/16/2024$1.11$1.10
-0.90%		$1.17$1.1020,879 shs$12.55 million
05/16/2024$1.11$1.14
+2.70%		$1.17$1.1120,800 shs$13.00 million
05/15/2024$1.12$1.11
-0.89%		$1.15$1.0912,209 shs$12.66 million
05/15/2024$1.12$1.13
+0.89%		$1.15$1.0912,200 shs$12.88 million
05/14/2024$1.17$1.12
-4.27%		$1.17$1.1027,477 shs$12.77 million
05/14/2024$1.17$1.12
-4.27%		$1.17$1.1027,500 shs$12.77 million
05/13/2024$1.17$1.17$1.24$1.1512,595 shs$13.34 million
05/13/2024$1.17$1.17$1.24$1.1512,600 shs$13.34 million
05/10/2024$1.20$1.17
-2.50%		$1.27$1.1526,582 shs$13.34 million
05/10/2024$1.20$1.17
-2.50%		$1.27$1.1526,500 shs$13.34 million
05/09/2024$1.20$1.20$1.27$1.1819,654 shs$13.68 million
05/09/2024$1.20$1.20$1.27$1.1819,600 shs$13.69 million
05/08/2024$1.22$1.20
-1.64%		$1.23$1.1921,700 shs$13.68 million
05/08/2024$1.22$1.20
-1.64%		$1.23$1.2021,707 shs$13.68 million
05/07/2024$1.30$1.22
-6.15%		$1.30$1.2219,945 shs$13.91 million
05/07/2024$1.30$1.24
-4.62%		$1.30$1.2419,900 shs$14.14 million
05/06/2024$1.25$1.30
+4.00%		$1.32$1.2119,732 shs$14.82 million
05/06/2024$1.25$1.30
+4.00%		$1.32$1.2121,900 shs$14.82 million
Trump’s Gift Could Unleash $51 Billion in New Wealth (Ad)

In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.

You just have to make this simple move before July 30, 2024.
05/03/2024$1.26$1.24
-1.20%		$1.29$1.1926,622 shs$14.14 million
05/03/2024$1.26$1.25
-0.40%		$1.29$1.1926,600 shs$14.25 million
05/02/2024$1.25$1.26
+0.40%		$1.30$1.2130,000 shs$14.31 million
05/02/2024$1.25$1.26
+0.40%		$1.30$1.2130,046 shs$14.31 million
05/01/2024$1.33$1.25
-6.02%		$1.38$1.2179,423 shs$14.25 million
05/01/2024$1.33$1.25
-6.02%		$1.38$1.2179,400 shs$14.25 million
04/30/2024$1.40$1.33
-5.00%		$1.41$1.3319,218 shs$15.16 million
04/30/2024$1.40$1.34
-4.29%		$1.41$1.3320,000 shs$15.28 million
04/29/2024$1.40$1.40$1.44$1.3531,683 shs$15.96 million
04/29/2024$1.40$1.43
+2.02%		$1.44$1.3531,600 shs$16.29 million
04/26/2024$1.41$1.40
-0.71%		$1.44$1.3919,400 shs$15.96 million
04/26/2024$1.41$1.40
-0.71%		$1.44$1.3919,056 shs$15.96 million
04/25/2024$1.40$1.41
+0.71%		$1.50$1.3167,296 shs$16.07 million
04/25/2024$1.40$1.41
+0.71%		$1.50$1.3167,300 shs$16.07 million
04/24/2024$1.38$1.40
+1.45%		$1.40$1.3516,800 shs$15.96 million
04/24/2024$1.38$1.40
+1.45%		$1.40$1.3516,872 shs$15.96 million
04/23/2024$1.27$1.38
+8.65%		$1.49$1.2766,535 shs$15.73 million
04/23/2024$1.27$1.39
+9.44%		$1.49$1.2766,500 shs$15.85 million
04/22/2024$1.29$1.27
-1.60%		$1.40$1.2184,500 shs$14.48 million
04/22/2024$1.29$1.28
-0.84%		$1.40$1.2284,532 shs$14.59 million
04/19/2024$1.28$1.29
+0.66%		$1.33$1.2450,000 shs$14.71 million
04/19/2024$1.28$1.29
+0.73%		$1.33$1.2449,604 shs$14.72 million
04/18/2024$1.26$1.28
+1.71%		$1.36$1.2438,600 shs$14.61 million
04/18/2024$1.26$1.32
+4.76%		$1.36$1.2438,418 shs$15.05 million
04/17/2024$1.35$1.26
-6.67%		$1.33$1.2439,825 shs$14.36 million
04/17/2024$1.35$1.27
-5.62%		$1.32$1.2439,800 shs$14.53 million
04/16/2024$1.40$1.35
-3.57%		$1.41$1.3022,900 shs$15.39 million
04/16/2024$1.40$1.40$1.49$1.3150,079 shs$15.97 million
04/15/2024$1.49$1.40
-6.07%		$1.49$1.3148,232 shs$15.96 million
04/15/2024$1.49$1.40
-6.07%		$1.49$1.3150,000 shs$15.97 million
04/12/2024$1.47$1.46
-0.65%		$1.49$1.4356,994 shs$16.64 million
04/12/2024$1.47$1.49
+1.42%		$1.49$1.4364,800 shs$16.99 million
04/11/2024$1.37$1.47
+7.26%		$1.50$1.3570,182 shs$16.76 million
04/11/2024$1.37$1.47
+7.30%		$1.50$1.3570,100 shs$16.77 million
04/10/2024$1.43$1.37
-4.20%		$1.46$1.3635,500 shs$15.62 million
04/10/2024$1.43$1.43$1.46$1.3735,564 shs$16.30 million
04/09/2024$1.40$1.43
+2.14%		$1.48$1.37140,820 shs$16.30 million
04/09/2024$1.40$1.43
+2.14%		$1.48$1.37140,800 shs$16.30 million
04/08/2024$1.33$1.40
+5.26%		$1.43$1.2855,356 shs$15.96 million
04/08/2024$1.33$1.40
+5.26%		$1.43$1.2855,400 shs$15.96 million
04/05/2024$1.35$1.33
-1.48%		$1.40$1.2865,580 shs$15.16 million
04/05/2024$1.35$1.33
-1.48%		$1.40$1.2865,500 shs$15.16 million
04/04/2024$1.29$1.35
+4.65%		$1.44$1.2597,003 shs$15.39 million
04/04/2024$1.29$1.35
+4.65%		$1.44$1.2597,000 shs$15.39 million
04/03/2024$1.24$1.29
+4.03%		$1.29$1.2099,668 shs$14.71 million
04/03/2024$1.24$1.29
+4.03%		$1.30$1.2099,600 shs$14.71 million
04/02/2024$1.29$1.24
-3.88%		$1.31$1.2051,340 shs$14.14 million
04/02/2024$1.29$1.24
-3.88%		$1.33$1.2051,400 shs$14.14 million
04/01/2024$1.29$1.29$1.35$1.2564,968 shs$14.71 million
04/01/2024$1.29$1.29$1.35$1.2565,100 shs$14.71 million
Trump’s Gift Could Unleash $51 Billion in New Wealth (Ad)

In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.

You just have to make this simple move before July 30, 2024.
03/29/2024$1.29$1.29$1.36$1.15234,935 shs$14.71 million
03/29/2024$1.29$1.29$1.36$1.15234,900 shs$14.71 million
03/28/2024$1.16$1.29
+11.21%		$1.36$1.15232,420 shs$14.71 million
03/28/2024$1.16$1.29
+11.21%		$1.36$1.15232,400 shs$14.71 million
03/27/2024$1.24$1.16
-6.45%		$1.25$1.12140,200 shs$13.22 million
03/27/2024$1.24$1.17
-6.05%		$1.25$1.12137,946 shs$13.28 million
03/26/2024$1.46$1.24
-15.07%		$1.48$1.14276,800 shs$14.14 million
03/26/2024$1.46$1.24
-15.07%		$1.48$1.14273,802 shs$16.65 million
03/25/2024$1.42$1.46
+2.82%		$1.54$1.4177,076 shs$16.64 million
03/25/2024$1.42$1.46
+2.82%		$1.54$1.4177,200 shs$16.64 million
03/22/2024$1.62$1.42
-12.35%		$1.66$1.41133,985 shs$16.19 million
03/22/2024$1.62$1.42
-12.35%		$1.66$1.41133,900 shs$16.19 million
03/21/2024$1.78$1.62
-8.99%		$1.79$1.54196,841 shs$18.47 million
03/21/2024$1.78$1.62
-8.99%		$1.79$1.54196,800 shs$18.47 million
03/20/2024$1.68$1.78
+5.95%		$1.89$1.60428,700 shs$20.29 million
03/20/2024$1.68$1.78
+5.95%		$1.89$1.61428,720 shs$20.29 million
03/19/2024$1.62$1.68
+3.70%		$1.69$1.5797,400 shs$19.15 million
03/19/2024$1.62$1.69
+4.32%		$1.69$1.5797,986 shs$19.27 million
03/18/2024$1.56$1.62
+3.85%		$1.64$1.5697,677 shs$18.47 million
03/18/2024$1.56$1.62
+3.85%		$1.64$1.5698,300 shs$18.47 million
03/15/2024$1.45$1.56
+7.59%		$1.75$1.47332,397 shs$17.78 million
03/15/2024$1.45$1.56
+7.59%		$1.75$1.47332,300 shs$17.78 million
03/14/2024$1.55$1.45
-6.45%		$1.54$1.41110,916 shs$16.53 million
03/14/2024$1.55$1.45
-6.45%		$1.55$1.41110,900 shs$16.53 million
03/13/2024$1.35$1.55
+14.81%		$1.69$1.39312,257 shs$17.67 million
03/13/2024$1.35$1.55
+14.81%		$1.69$1.39312,700 shs$17.67 million
03/12/2024$1.66$1.35
-18.67%		$1.64$1.32305,480 shs$15.40 million
03/12/2024$1.66$1.35
-18.67%		$1.64$1.32305,400 shs$15.40 million
03/11/2024$1.52$1.66
+9.21%		$1.73$1.51925,701 shs$18.92 million
03/11/2024$1.52$1.66
+9.21%		$1.73$1.51929,700 shs$18.92 million
03/08/2024$1.95$1.52
-22.05%		$1.79$1.441.72 million shs$17.33 million
03/08/2024$1.95$1.52
-22.05%		$1.79$1.441.73 million shs$17.33 million
03/07/2024$1.02$1.95
+91.18%		$2.44$1.7256.55 million shs$22.23 million
03/07/2024$1.02$1.95
+91.18%		$2.44$1.7257.23 million shs$22.23 million
03/06/2024$0.94$1.02
+9.09%		$1.06$0.92105,464 shs$11.63 million
03/06/2024$0.94$1.02
+9.09%		$1.06$0.92730,000 shs$11.63 million
03/05/2024$1.00$0.94
-6.50%		$1.00$0.9029,606 shs$10.66 million
03/05/2024$1.00$0.94
-6.00%		$1.00$0.9029,600 shs$10.72 million
03/04/2024$1.10$1.00
-9.09%		$1.09$0.9778,199 shs$11.40 million
03/04/2024$1.10$1.00
-9.09%		$1.09$0.9778,400 shs$11.40 million
03/01/2024$1.08$1.08$1.11$1.0356,470 shs$12.31 million
03/01/2024$1.08$1.10
+1.85%		$1.11$1.0356,400 shs$12.54 million

Related Companies:
This page (NASDAQ:BREA) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Dems have chosen Biden replacement?
Paradigm Press
Biden Nomination CANCELED?
The Freeport Society
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
Write this ticker symbol down…
StocksToTrade