BRU, KEYW End of Day and Historical Stock Data [KEYWARE TECH. (D)]

19 Aug 2025

LAST: 0.8300	CHANGE: 0.01	OPEN: 0.8300	HIGH: 0.8300	ASK: 1.7300	VOLUME: 649
LAST: 0.8300	CHG(%): 0.60	PREV: 0.8350	LOW: 0.8300	BID: 1.6800

Period:

Date	Open	High	Low	Close	Volume
19 Aug 25	0.8300	0.8300	0.8300	0.8300	649
18 Aug 25	0.8350	0.8350	0.8350	0.8350	4.1K
15 Aug 25	0.8350	0.8350	0.8350	0.8350	5
14 Aug 25	0.8250	0.8400	0.8250	0.8300	2.1K
13 Aug 25	0.8250	0.8250	0.8100	0.8100	3.3K
12 Aug 25	0.8350	0.8350	0.8350	0.8350	2.5K
11 Aug 25	0.8400	0.8400	0.8050	0.8050	10.3K
08 Aug 25	0.8250	0.8400	0.8250	0.8400	3K
07 Aug 25	0.8000	0.8350	0.8000	0.8350	1.4K
06 Aug 25	0.8400	0.8400	0.8000	0.8000	1.2K

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

52wk range:

0.65 - 0.87

0.8300