Scepter Holdings, Inc. (BRZL)

Compare

0.0030

+0.0030

(0.00%)

As of April 4 at 4:00:00 PM EDT. Market Open.

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 4, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	20,333
Apr 3, 2025	0.0026	0.0030	0.0026	0.0030	0.0030	28,800
Apr 2, 2025	0.0029	0.0030	0.0029	0.0029	0.0029	120,000
Apr 1, 2025	0.0027	0.0027	0.0027	0.0027	0.0027	43,000
Mar 31, 2025	0.0029	0.0029	0.0028	0.0028	0.0028	110,000
Mar 28, 2025	0.0027	0.0028	0.0026	0.0028	0.0028	427,400
Mar 27, 2025	0.0029	0.0029	0.0027	0.0027	0.0027	922,100
Mar 26, 2025	0.0028	0.0028	0.0028	0.0028	0.0028	20,000
Mar 25, 2025	0.0032	0.0032	0.0027	0.0030	0.0030	33,500
Mar 24, 2025	0.0029	0.0036	0.0029	0.0032	0.0032	903,100
Mar 21, 2025	0.0024	0.0035	0.0022	0.0035	0.0035	430,000
Mar 20, 2025	0.0030	0.0031	0.0030	0.0031	0.0031	131,900
Mar 19, 2025	0.0028	0.0032	0.0028	0.0028	0.0028	213,200
Mar 18, 2025	0.0029	0.0029	0.0027	0.0027	0.0027	38,200
Mar 17, 2025	0.0029	0.0030	0.0024	0.0024	0.0024	296,500
Mar 14, 2025	0.0030	0.0034	0.0028	0.0032	0.0032	2,514,900
Mar 13, 2025	0.0025	0.0031	0.0025	0.0030	0.0030	2,025,600
Mar 12, 2025	0.0029	0.0031	0.0023	0.0025	0.0025	4,467,000
Mar 11, 2025	0.0028	0.0041	0.0020	0.0020	0.0020	1,412,800
Mar 10, 2025	0.0026	0.0029	0.0022	0.0028	0.0028	648,000
Mar 7, 2025	0.0025	0.0037	0.0020	0.0020	0.0020	3,766,000
Mar 6, 2025	0.0026	0.0027	0.0021	0.0025	0.0025	685,600
Mar 5, 2025	0.0016	0.0028	0.0016	0.0026	0.0026	2,490,600
Mar 4, 2025	0.0019	0.0020	0.0018	0.0020	0.0020	1,424,500
Mar 3, 2025	0.0010	0.0020	0.0010	0.0016	0.0016	347,500
Feb 28, 2025	0.0019	0.0019	0.0016	0.0018	0.0018	170,500
Feb 27, 2025	0.0019	0.0019	0.0017	0.0017	0.0017	25,900
Feb 26, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	220,000
Feb 25, 2025	0.0017	0.0020	0.0017	0.0020	0.0020	1,022,000
Feb 24, 2025	0.0018	0.0018	0.0017	0.0017	0.0017	2,138,200
Feb 21, 2025	0.0013	0.0020	0.0013	0.0020	0.0020	703,100
Feb 20, 2025	0.0013	0.0014	0.0013	0.0014	0.0014	1,083,000
Feb 19, 2025	0.0015	0.0015	0.0013	0.0013	0.0013	400,000
Feb 18, 2025	0.0010	0.0015	0.0010	0.0015	0.0015	256,400
Feb 14, 2025	0.0010	0.0015	0.0010	0.0013	0.0013	2,554,800
Feb 13, 2025	0.0014	0.0014	0.0013	0.0013	0.0013	280,700
Feb 12, 2025	0.0014	0.0020	0.0010	0.0017	0.0017	3,911,400
Feb 11, 2025	0.0013	0.0014	0.0009	0.0014	0.0014	3,261,400
Feb 10, 2025	0.0010	0.0014	0.0010	0.0013	0.0013	3,811,000
Feb 7, 2025	0.0009	0.0013	0.0009	0.0013	0.0013	4,731,800
Feb 6, 2025	0.0009	0.0009	0.0008	0.0009	0.0009	704,100
Feb 5, 2025	0.0009	0.0009	0.0007	0.0008	0.0008	746,400
Feb 4, 2025	0.0008	0.0009	0.0008	0.0009	0.0009	965,000
Feb 3, 2025	0.0007	0.0008	0.0007	0.0007	0.0007	369,500
Jan 31, 2025	0.0007	0.0008	0.0007	0.0007	0.0007	32,200
Jan 30, 2025	0.0007	0.0008	0.0007	0.0008	0.0008	43,000
Jan 29, 2025	0.0008	0.0008	0.0008	0.0008	0.0008	-
Jan 28, 2025	0.0007	0.0008	0.0006	0.0008	0.0008	12,600
Jan 27, 2025	0.0007	0.0008	0.0007	0.0007	0.0007	2,700
Jan 24, 2025	0.0007	0.0007	0.0007	0.0007	0.0007	25,000
Jan 23, 2025	0.0007	0.0007	0.0007	0.0007	0.0007	28,600
Jan 22, 2025	0.0008	0.0008	0.0007	0.0008	0.0008	571,000
Jan 21, 2025	0.0008	0.0008	0.0008	0.0008	0.0008	10,000
Jan 17, 2025	0.0008	0.0008	0.0007	0.0007	0.0007	523,200
Jan 16, 2025	0.0008	0.0010	0.0008	0.0009	0.0009	994,100
Jan 15, 2025	0.0008	0.0009	0.0007	0.0009	0.0009	2,893,700
Jan 14, 2025	0.0009	0.0009	0.0008	0.0008	0.0008	14,800
Jan 13, 2025	0.0009	0.0009	0.0009	0.0009	0.0009	-
Jan 10, 2025	0.0007	0.0009	0.0007	0.0009	0.0009	5,100
Jan 8, 2025	0.0008	0.0008	0.0008	0.0008	0.0008	-
Jan 7, 2025	0.0007	0.0008	0.0007	0.0008	0.0008	5,500
Jan 6, 2025	0.0007	0.0009	0.0007	0.0009	0.0009	13,000
Jan 3, 2025	0.0007	0.0008	0.0007	0.0008	0.0008	10,600
Jan 2, 2025	0.0007	0.0009	0.0007	0.0009	0.0009	187,100
Dec 31, 2024	0.0008	0.0009	0.0008	0.0008	0.0008	1,218,800
Dec 30, 2024	0.0007	0.0010	0.0007	0.0010	0.0010	166,400
Dec 27, 2024	0.0009	0.0009	0.0007	0.0008	0.0008	294,500
Dec 26, 2024	0.0009	0.0009	0.0009	0.0009	0.0009	15,000
Dec 24, 2024	0.0009	0.0009	0.0009	0.0009	0.0009	-
Dec 23, 2024	0.0010	0.0011	0.0006	0.0009	0.0009	590,600
Dec 20, 2024	0.0010	0.0012	0.0010	0.0011	0.0011	476,400
Dec 19, 2024	0.0009	0.0010	0.0009	0.0010	0.0010	605,900
Dec 18, 2024	0.0008	0.0011	0.0008	0.0010	0.0010	278,000
Dec 17, 2024	0.0010	0.0010	0.0009	0.0009	0.0009	27,800
Dec 16, 2024	0.0010	0.0010	0.0009	0.0009	0.0009	164,800
Dec 13, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Dec 12, 2024	0.0010	0.0013	0.0010	0.0010	0.0010	10,300
Dec 11, 2024	0.0012	0.0013	0.0010	0.0013	0.0013	393,700
Dec 10, 2024	0.0008	0.0013	0.0007	0.0013	0.0013	1,145,100
Dec 9, 2024	0.0009	0.0010	0.0006	0.0006	0.0006	1,180,000
Dec 6, 2024	0.0010	0.0011	0.0010	0.0011	0.0011	16,300
Dec 5, 2024	0.0007	0.0010	0.0007	0.0008	0.0008	174,700
Dec 4, 2024	0.0007	0.0013	0.0007	0.0010	0.0010	2,763,700
Dec 3, 2024	0.0007	0.0014	0.0007	0.0014	0.0014	56,900
Dec 2, 2024	0.0012	0.0012	0.0008	0.0008	0.0008	411,000
Nov 29, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	30,200
Nov 27, 2024	0.0010	0.0010	0.0007	0.0007	0.0007	166,800
Nov 26, 2024	0.0007	0.0012	0.0007	0.0011	0.0011	89,200
Nov 25, 2024	0.0010	0.0014	0.0008	0.0008	0.0008	946,200
Nov 22, 2024	0.0008	0.0014	0.0008	0.0014	0.0014	10,000
Nov 21, 2024	0.0010	0.0010	0.0009	0.0009	0.0009	523,700
Nov 20, 2024	0.0012	0.0014	0.0009	0.0009	0.0009	314,300
Nov 19, 2024	0.0010	0.0014	0.0010	0.0012	0.0012	407,600
Nov 18, 2024	0.0010	0.0019	0.0010	0.0013	0.0013	583,700
Nov 15, 2024	0.0015	0.0015	0.0012	0.0015	0.0015	171,700
Nov 14, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Nov 13, 2024	0.0014	0.0014	0.0013	0.0013	0.0013	70,100
Nov 12, 2024	0.0009	0.0018	0.0009	0.0013	0.0013	853,900
Nov 11, 2024	0.0015	0.0015	0.0009	0.0009	0.0009	795,500
Nov 8, 2024	0.0009	0.0017	0.0009	0.0015	0.0015	148,100
Nov 7, 2024	0.0012	0.0015	0.0008	0.0012	0.0012	206,400
Nov 6, 2024	0.0013	0.0014	0.0013	0.0014	0.0014	87,000
Nov 5, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	190,000
Nov 4, 2024	0.0017	0.0017	0.0010	0.0010	0.0010	1,519,300
Nov 1, 2024	0.0017	0.0018	0.0017	0.0017	0.0017	161,000
Oct 31, 2024	0.0017	0.0018	0.0016	0.0016	0.0016	128,500
Oct 30, 2024	0.0016	0.0018	0.0016	0.0016	0.0016	328,100
Oct 29, 2024	0.0016	0.0017	0.0016	0.0017	0.0017	11,000
Oct 28, 2024	0.0017	0.0017	0.0016	0.0017	0.0017	185,000
Oct 25, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	60,000
Oct 24, 2024	0.0017	0.0020	0.0016	0.0020	0.0020	2,966,200
Oct 23, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	1,000
Oct 22, 2024	0.0017	0.0017	0.0016	0.0016	0.0016	69,800
Oct 21, 2024	0.0016	0.0017	0.0016	0.0017	0.0017	22,100
Oct 18, 2024	0.0018	0.0018	0.0016	0.0016	0.0016	175,100
Oct 17, 2024	0.0016	0.0018	0.0016	0.0018	0.0018	1,691,100
Oct 16, 2024	0.0012	0.0014	0.0012	0.0014	0.0014	647,900
Oct 15, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	10,000
Oct 14, 2024	0.0014	0.0014	0.0011	0.0011	0.0011	271,500
Oct 11, 2024	0.0008	0.0017	0.0008	0.0014	0.0014	208,600
Oct 10, 2024	0.0017	0.0018	0.0009	0.0009	0.0009	740,300
Oct 9, 2024	0.0017	0.0019	0.0010	0.0019	0.0019	640,700
Oct 8, 2024	0.0010	0.0017	0.0010	0.0016	0.0016	251,900
Oct 7, 2024	0.0019	0.0019	0.0008	0.0010	0.0010	324,400
Oct 4, 2024	0.0019	0.0019	0.0018	0.0018	0.0018	336,000
Oct 3, 2024	0.0016	0.0019	0.0014	0.0018	0.0018	2,809,500
Oct 2, 2024	0.0016	0.0017	0.0016	0.0016	0.0016	51,100
Oct 1, 2024	0.0017	0.0017	0.0014	0.0015	0.0015	1,266,700
Sep 30, 2024	0.0014	0.0015	0.0012	0.0015	0.0015	85,600
Sep 27, 2024	0.0015	0.0015	0.0012	0.0012	0.0012	209,200
Sep 26, 2024	0.0015	0.0015	0.0012	0.0012	0.0012	116,700
Sep 25, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	11,000
Sep 24, 2024	0.0012	0.0020	0.0007	0.0014	0.0014	583,200
Sep 23, 2024	0.0013	0.0020	0.0011	0.0012	0.0012	2,033,000
Sep 20, 2024	0.0009	0.0011	0.0006	0.0011	0.0011	345,900
Sep 19, 2024	0.0008	0.0009	0.0006	0.0009	0.0009	288,700
Sep 18, 2024	0.0009	0.0009	0.0009	0.0009	0.0009	7,500
Sep 17, 2024	0.0009	0.0009	0.0009	0.0009	0.0009	-
Sep 16, 2024	0.0009	0.0009	0.0009	0.0009	0.0009	36,100
Sep 13, 2024	0.0009	0.0009	0.0009	0.0009	0.0009	-
Sep 12, 2024	0.0007	0.0010	0.0004	0.0009	0.0009	257,100
Sep 11, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	-
Sep 10, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	-
Sep 9, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	-
Sep 6, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	500
Sep 5, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	7,800
Sep 4, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	1,700
Sep 3, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	56,900
Aug 30, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	102,600
Aug 29, 2024	0.0008	0.0008	0.0007	0.0007	0.0007	135,700
Aug 28, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	1,000
Aug 27, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	145,000
Aug 26, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	-
Aug 23, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	107,500
Aug 22, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	30,000
Aug 21, 2024	0.0009	0.0009	0.0009	0.0009	0.0009	10,900
Aug 20, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	15,000
Aug 19, 2024	0.0009	0.0009	0.0009	0.0009	0.0009	10,000
Aug 16, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	-
Aug 15, 2024	0.0006	0.0009	0.0006	0.0008	0.0008	107,000
Aug 14, 2024	0.0007	0.0007	0.0004	0.0007	0.0007	418,000
Aug 13, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	4,000
Aug 12, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	3,000
Aug 9, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	6,000
Aug 8, 2024	0.0004	0.0007	0.0004	0.0007	0.0007	723,000
Aug 7, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	-
Aug 6, 2024	0.0009	0.0010	0.0007	0.0007	0.0007	182,300
Aug 5, 2024	0.0005	0.0007	0.0005	0.0007	0.0007	96,000
Aug 2, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	1,100
Aug 1, 2024	0.0004	0.0007	0.0004	0.0007	0.0007	5,000
Jul 31, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	1,000
Jul 30, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	-
Jul 29, 2024	0.0004	0.0008	0.0004	0.0008	0.0008	453,500
Jul 26, 2024	0.0008	0.0009	0.0008	0.0009	0.0009	82,500
Jul 25, 2024	0.0009	0.0009	0.0008	0.0008	0.0008	120,000
Jul 24, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	-
Jul 23, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	-
Jul 22, 2024	0.0006	0.0008	0.0006	0.0008	0.0008	500,500
Jul 19, 2024	0.0005	0.0009	0.0005	0.0009	0.0009	195,600
Jul 18, 2024	0.0004	0.0007	0.0004	0.0007	0.0007	8,100
Jul 17, 2024	0.0004	0.0007	0.0004	0.0007	0.0007	27,400
Jul 16, 2024	0.0004	0.0004	0.0004	0.0004	0.0004	84,900
Jul 15, 2024	0.0006	0.0006	0.0005	0.0005	0.0005	648,800
Jul 12, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	900
Jul 11, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	100
Jul 10, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	132,000
Jul 9, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	10,000
Jul 8, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	276,800
Jul 5, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Jul 3, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	5,200
Jul 2, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	1,000
Jul 1, 2024	0.0004	0.0006	0.0004	0.0005	0.0005	221,300
Jun 28, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	673,900
Jun 27, 2024	0.0006	0.0006	0.0005	0.0005	0.0005	1,100,000
Jun 26, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	50,900
Jun 25, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	100,000
Jun 24, 2024	0.0006	0.0007	0.0006	0.0007	0.0007	524,100
Jun 21, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	-
Jun 20, 2024	0.0006	0.0007	0.0006	0.0007	0.0007	1,000
Jun 18, 2024	0.0005	0.0008	0.0005	0.0008	0.0008	4,000
Jun 17, 2024	0.0006	0.0008	0.0005	0.0007	0.0007	168,500
Jun 14, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	98,000
Jun 13, 2024	0.0007	0.0007	0.0006	0.0006	0.0006	31,200
Jun 12, 2024	0.0005	0.0007	0.0005	0.0006	0.0006	1,057,500
Jun 11, 2024	0.0007	0.0007	0.0006	0.0007	0.0007	521,200
Jun 10, 2024	0.0006	0.0006	0.0005	0.0005	0.0005	1,028,300
Jun 7, 2024	0.0006	0.0007	0.0006	0.0006	0.0006	113,100
Jun 6, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	115,600
Jun 5, 2024	0.0005	0.0007	0.0005	0.0007	0.0007	1,105,800
Jun 4, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	580,200
Jun 3, 2024	0.0005	0.0007	0.0005	0.0006	0.0006	865,000
May 31, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
May 30, 2024	0.0005	0.0006	0.0005	0.0005	0.0005	194,600
May 29, 2024	0.0007	0.0007	0.0006	0.0006	0.0006	149,000
May 28, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
May 24, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	5,000
May 23, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	335,500
May 22, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	100,000
May 21, 2024	0.0005	0.0007	0.0005	0.0005	0.0005	618,300
May 20, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	1,400
May 17, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
May 16, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
May 15, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
May 14, 2024	0.0005	0.0007	0.0005	0.0005	0.0005	13,300
May 13, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	-
May 10, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	100
May 9, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	2,000
May 8, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	11,300
May 7, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	1,616,300
May 6, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	-
May 3, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	2,000
May 2, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	500
May 1, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	23,500
Apr 30, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	12,600
Apr 29, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	5,400
Apr 26, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	30,000
Apr 25, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	-
Apr 24, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	20,400
Apr 23, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	2,000
Apr 22, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	794,600
Apr 19, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	132,800
Apr 18, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	5,100
Apr 17, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	-
Apr 16, 2024	0.0006	0.0007	0.0006	0.0006	0.0006	13,400
Apr 15, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	-
Apr 12, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	3,000
Apr 11, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	3,600
Apr 10, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	10,000
Apr 9, 2024	0.0007	0.0007	0.0006	0.0006	0.0006	135,000
Apr 8, 2024	0.0006	0.0007	0.0006	0.0007	0.0007	16,800

NUVM NuVim, Inc.

0.0059

0.00%

NSPDF Naturally Splendid Enterprises Ltd.

0.0018

0.00%

VEGI.CN Boosh Plant-Based Brands Inc.

0.0050

0.00%

SMFL Smart for Life, Inc.

0.0026

0.00%

NGTF Nightfood Holdings, Inc.

0.0319

-0.31%

PBH.TO Premium Brands Holdings Corporation

77.18

+0.85%

BYND Beyond Meat, Inc.

2.9200

+1.74%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Live

Scepter Holdings, Inc. (BRZL)

Related Tickers