NASDAQ:BRTX | Historical Stock Price | BioRestorative Therapies, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2012-12-05 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.18$2.70$41.14$627.76$9,578.78$146,160.002012-12-052026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$1.74$1.7422,300——
2023-12-28$1.80$1.8011,100——
2023-12-27$1.83$1.8310,200——
2023-12-26$1.75$1.7519,100——
2023-12-22$1.75$1.7520,900——
2023-12-21$1.74$1.747,300——
2023-12-20$1.75$1.7533,500——
2023-12-19$1.87$1.8733,200——
2023-12-18$1.92$1.9247,900——
2023-12-15$1.90$1.9012,800——
2023-12-14$1.98$1.9814,300——
2023-12-13$1.93$1.936,200——
2023-12-12$1.84$1.8497,800——
2023-12-11$1.74$1.746,800——
2023-12-08$1.78$1.783,300——
2023-12-07$1.79$1.795,400——
2023-12-06$1.81$1.8116,600——
2023-12-05$1.76$1.7637,700——
2023-12-04$1.83$1.8310,900——
2023-12-01$1.85$1.857,100——
2023-11-30$1.92$1.9211,400——
2023-11-29$1.81$1.813,900——
2023-11-28$1.96$1.961,600——
2023-11-27$1.90$1.9029,100——
2023-11-24$1.95$1.953,700——
2023-11-22$1.86$1.865,300——
2023-11-21$1.92$1.9229,200——
2023-11-20$1.80$1.807,400——
2023-11-17$1.86$1.862,400——
2023-11-16$1.80$1.805,000——
2023-11-15$1.83$1.8322,000——
2023-11-14$1.82$1.826,200——
2023-11-13$1.78$1.7821,400——
2023-11-10$1.89$1.891,000——
2023-11-09$1.86$1.866,700——
2023-11-08$1.89$1.8910,600——
2023-11-07$1.91$1.9110,500——
2023-11-06$1.96$1.9620,300——
2023-11-03$1.91$1.9129,800——
2023-11-02$1.80$1.803,000——
2023-11-01$1.80$1.8034,000——
2023-10-31$1.98$1.986,500——
2023-10-30$1.89$1.893,500——
2023-10-27$1.88$1.8819,400——
2023-10-26$1.86$1.869,200——
2023-10-25$1.79$1.7942,600——
2023-10-24$1.90$1.9019,500——
2023-10-23$1.89$1.8913,300——
2023-10-20$1.95$1.9512,800——
2023-10-19$1.87$1.877,500——
2023-10-18$1.85$1.8557,300——
2023-10-17$2.15$2.1519,900——
2023-10-16$2.15$2.1540,700——
2023-10-13$2.21$2.219,800——
2023-10-12$2.22$2.226,200——
2023-10-11$2.18$2.1815,200——
2023-10-10$2.28$2.2820,800——
2023-10-09$2.15$2.1517,000——
2023-10-06$2.13$2.1317,000——
2023-10-05$2.06$2.0611,700——
2023-10-04$2.02$2.0219,400——
2023-10-03$2.13$2.1373,600——
2023-10-02$2.07$2.0765,800——
2023-09-29$1.79$1.7965,500——
2023-09-28$1.58$1.5840,400——
2023-09-27$1.45$1.4526,900——
2023-09-26$1.57$1.5718,100——
2023-09-25$1.53$1.5326,400——
2023-09-22$1.65$1.6517,800——
2023-09-21$1.60$1.6024,300——
2023-09-20$1.69$1.6929,800——
2023-09-19$1.63$1.6394,800——
2023-09-18$1.72$1.72565,700——
2023-09-15$1.67$1.6729,800——
2023-09-14$1.60$1.60130,000——
2023-09-13$1.50$1.5035,400——
2023-09-12$1.63$1.6388,500——
2023-09-11$1.86$1.8623,100——
2023-09-08$1.79$1.7943,700——
2023-09-07$1.89$1.8917,400——
2023-09-06$1.90$1.9031,100——
2023-09-05$2.06$2.0617,700——
2023-09-01$2.30$2.3016,700——
2023-08-31$2.20$2.2071,100——
2023-08-30$2.36$2.369,400——
2023-08-29$2.48$2.485,300——
2023-08-28$2.40$2.4012,700——
2023-08-25$2.47$2.475,400——
2023-08-24$2.43$2.439,900——
2023-08-23$2.49$2.4914,200——
2023-08-22$2.55$2.555,900——
2023-08-21$2.49$2.4920,300——
2023-08-18$2.36$2.3636,900——
2023-08-17$2.44$2.4432,300——
2023-08-16$2.55$2.5517,400——
2023-08-15$2.62$2.6219,900——
2023-08-14$2.76$2.7666,800——
2023-08-11$2.59$2.5912,200——
2023-08-10$2.67$2.678,800——
2023-08-09$2.72$2.7211,500——
2023-08-08$2.85$2.8512,400——
2023-08-07$2.76$2.7613,100——
2023-08-04$2.83$2.839,400——
2023-08-03$2.84$2.8423,100——
2023-08-02$2.84$2.8414,400——
2023-08-01$2.89$2.8919,400——
2023-07-31$2.89$2.8934,300——
2023-07-28$2.85$2.8539,700——
2023-07-27$2.83$2.8396,400——
2023-07-26$2.72$2.72137,500——
2023-07-25$2.43$2.43111,700——
2023-07-24$2.66$2.6661,900——
2023-07-21$2.85$2.851,159,800——
2023-07-20$3.01$3.0118,600——
2023-07-19$3.07$3.0726,100——
2023-07-18$3.10$3.1025,000——
2023-07-17$3.18$3.1840,700——
2023-07-14$3.27$3.2737,700——
2023-07-13$3.57$3.5791,200——
2023-07-12$3.09$3.0974,500——
2023-07-11$3.09$3.09229,700——
2023-07-10$3.56$3.5628,400——
2023-07-07$3.83$3.8394,400——
2023-07-06$4.13$4.137,600——
2023-07-05$4.15$4.1527,100——
2023-07-03$4.57$4.5710,000——
2023-06-30$4.41$4.4125,800——
2023-06-29$4.27$4.2747,900——
2023-06-28$4.51$4.51115,900——
2023-06-27$4.94$4.94540,300——
2023-06-26$6.49$6.49782,400——
2023-06-23$5.72$5.729,200——
2023-06-22$5.55$5.5516,500——
2023-06-21$5.79$5.796,400——
2023-06-20$6.01$6.016,800——
2023-06-16$6.25$6.2555,900——
2023-06-15$5.70$5.709,400——
2023-06-14$5.45$5.4513,700——
2023-06-13$5.32$5.328,100——
2023-06-12$5.31$5.319,700——
2023-06-09$5.25$5.2518,800——
2023-06-08$5.25$5.259,000——
2023-06-07$5.32$5.3214,000——
2023-06-06$5.21$5.217,500——
2023-06-05$5.15$5.155,200——
2023-06-02$5.35$5.3515,700——
2023-06-01$5.35$5.358,600——
2023-05-31$5.20$5.2033,900——
2023-05-30$5.72$5.7210,900——
2023-05-26$5.45$5.4523,700——
2023-05-25$5.84$5.8416,900——
2023-05-24$6.11$6.1119,900——
2023-05-23$6.20$6.2046,700——
2023-05-22$5.85$5.8517,900——
2023-05-19$5.61$5.6135,700——
2023-05-18$5.37$5.3713,600——
2023-05-17$5.06$5.069,000——
2023-05-16$5.05$5.0511,300——
2023-05-15$5.27$5.2724,100——
2023-05-12$5.00$5.0024,300——
2023-05-11$5.10$5.1024,000——
2023-05-10$5.36$5.3647,400——
2023-05-09$5.06$5.0624,600——
2023-05-08$5.19$5.1972,600——
2023-05-05$4.40$4.4048,500——
2023-05-04$4.11$4.1137,100——
2023-05-03$4.02$4.0212,200——
2023-05-02$4.12$4.1222,200——
2023-05-01$4.12$4.128,800——
2023-04-28$3.96$3.9630,500——
2023-04-27$4.09$4.0913,800——
2023-04-26$4.03$4.0326,900——
2023-04-25$3.87$3.8715,800——
2023-04-24$3.96$3.9634,300——
2023-04-21$3.90$3.9018,200——
2023-04-20$3.76$3.764,100——
2023-04-19$3.73$3.7320,700——
2023-04-18$3.56$3.5620,700——
2023-04-17$3.68$3.687,000——
2023-04-14$3.60$3.601,800——
2023-04-13$3.74$3.747,500——
2023-04-12$3.63$3.6311,800——
2023-04-11$3.66$3.669,900——
2023-04-10$3.59$3.592,100——
2023-04-06$3.60$3.6017,700——
2023-04-05$3.60$3.6016,400——
2023-04-04$3.54$3.548,400——
2023-04-03$3.49$3.4935,500——
2023-03-31$3.40$3.4030,200——
2023-03-30$3.56$3.5628,800——
2023-03-29$3.23$3.233,800——
2023-03-28$3.25$3.258,300——
2023-03-27$3.30$3.3015,800——
2023-03-24$3.28$3.2811,400——
2023-03-23$3.17$3.1758,900——
2023-03-22$3.24$3.2413,000——
2023-03-21$3.13$3.1329,600——
2023-03-20$3.11$3.1136,600——
2023-03-17$2.92$2.9240,000——
2023-03-16$3.14$3.1422,300——
2023-03-15$3.05$3.0514,400——
2023-03-14$3.15$3.1514,500——
2023-03-13$3.10$3.1088,500——
2023-03-10$3.02$3.0230,700——
2023-03-09$3.10$3.1039,600——
2023-03-08$3.16$3.1693,300——
2023-03-07$3.22$3.22103,900——
2023-03-06$3.57$3.57294,500——
2023-03-03$3.26$3.261,130,700——
2023-03-02$3.61$3.6134,844,700——
2023-03-01$2.79$2.792,000——
2023-02-28$2.77$2.771,400——
2023-02-27$2.77$2.777,300——
2023-02-24$2.82$2.823,200——
2023-02-23$2.88$2.882,400——
2023-02-22$2.95$2.9511,300——
2023-02-21$2.85$2.851,900——
2023-02-17$3.00$3.005,800——
2023-02-16$2.91$2.918,400——
2023-02-15$2.95$2.957,700——
2023-02-14$3.00$3.003,800——
2023-02-13$3.00$3.005,900——
2023-02-10$2.95$2.952,200——
2023-02-09$2.85$2.8516,300——
2023-02-08$3.00$3.0052,600——
2023-02-07$3.01$3.016,500——
2023-02-06$3.08$3.086,800——
2023-02-03$3.14$3.1419,500——
2023-02-02$3.13$3.139,000——
2023-02-01$3.08$3.087,400——
2023-01-31$2.94$2.945,400——
2023-01-30$2.99$2.993,900——
2023-01-27$3.01$3.013,800——
2023-01-26$3.02$3.026,200——
2023-01-25$3.06$3.068,300——
2023-01-24$3.10$3.101,100——
2023-01-23$3.02$3.024,100——
2023-01-20$3.02$3.023,700——
2023-01-19$3.00$3.002,500——
2023-01-18$3.13$3.131,100——
2023-01-17$2.95$2.9515,400——
2023-01-13$3.27$3.275,700——
2023-01-12$3.10$3.103,400——
2023-01-11$3.18$3.183,600——
2023-01-10$3.15$3.154,100——
2023-01-09$3.05$3.055,000——
2023-01-06$3.05$3.052,400——
2023-01-05$2.85$2.8545,700——
2023-01-04$2.67$2.6711,800——
2023-01-03$2.72$2.723,900——