BRRR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	34.63	35.11	34.44	34.87	34.87	1.45%	281,251
Oct 7, 2025	35.32	35.32	34.10	34.37	34.37	-3.08%	760,712
Oct 6, 2025	35.31	35.70	35.17	35.46	35.46	2.13%	323,545
Oct 3, 2025	34.13	35.04	33.95	34.72	34.72	1.55%	507,111
Oct 2, 2025	33.71	34.24	33.53	34.19	34.19	2.97%	645,379
Oct 1, 2025	32.97	33.42	32.92	33.21	33.21	2.71%	240,551
Sep 30, 2025	32.02	32.38	31.88	32.33	32.33	0.03%	940,762
Sep 29, 2025	31.72	32.35	31.68	32.32	32.32	4.76%	725,239
Sep 26, 2025	30.85	31.16	30.71	30.85	30.85	-0.16%	409,581
Sep 25, 2025	31.55	31.56	30.67	30.90	30.90	-3.60%	401,434
Sep 24, 2025	31.96	32.22	31.90	32.06	32.06	1.62%	101,105
Sep 23, 2025	31.92	32.00	31.52	31.54	31.54	-0.40%	29,085
Sep 22, 2025	31.92	32.01	31.64	31.67	31.67	-2.67%	80,484
Sep 19, 2025	32.85	32.93	32.52	32.54	32.54	-2.05%	404,838
Sep 18, 2025	33.19	33.34	33.08	33.22	33.22	1.65%	157,191
Sep 17, 2025	32.86	32.87	32.40	32.68	32.68	-1.06%	309,191
Sep 16, 2025	32.64	33.06	32.42	33.03	33.03	1.35%	205,636
Sep 15, 2025	32.52	32.64	32.32	32.59	32.59	-1.33%	128,363
Sep 12, 2025	32.48	33.04	32.47	33.03	33.03	2.10%	315,178
Sep 11, 2025	32.17	32.43	32.17	32.35	32.35	0.75%	70,123
Sep 10, 2025	32.15	32.35	31.99	32.11	32.11	2.07%	463,855
Sep 9, 2025	31.90	31.93	31.30	31.46	31.46	-0.79%	287,645
Sep 8, 2025	31.74	31.92	31.63	31.71	31.71	0.56%	372,591
Sep 5, 2025	31.92	32.01	31.15	31.53	31.53	1.59%	245,557
Sep 4, 2025	31.33	31.33	30.91	31.04	31.04	-2.24%	158,969
Sep 3, 2025	31.47	31.84	31.43	31.75	31.75	1.34%	211,380
Sep 2, 2025	30.91	31.59	30.85	31.33	31.33	2.43%	176,260
Aug 29, 2025	31.24	31.24	30.51	30.59	30.59	-3.36%	396,176
Aug 28, 2025	31.95	32.02	31.64	31.65	31.65	-0.16%	317,196
Aug 27, 2025	31.45	31.85	31.39	31.70	31.70	0.86%	56,352
Aug 26, 2025	31.04	31.44	30.96	31.43	31.43	0.38%	447,823
Aug 25, 2025	31.57	31.91	31.25	31.31	31.31	-5.03%	219,290
Aug 22, 2025	31.72	33.20	31.63	32.97	32.97	3.97%	189,495
Aug 21, 2025	32.04	32.20	31.64	31.71	31.71	-1.80%	87,925
Aug 20, 2025	32.04	32.33	31.79	32.29	32.29	1.06%	153,974
Aug 19, 2025	32.73	32.73	31.82	31.95	31.95	-2.83%	188,253
Aug 18, 2025	32.70	33.01	32.45	32.88	32.88	-0.54%	68,460
Aug 15, 2025	33.48	33.48	33.02	33.06	33.06	-0.87%	105,839
Aug 14, 2025	33.44	33.73	33.12	33.35	33.35	-4.00%	584,390
Aug 13, 2025	34.11	34.75	33.97	34.74	34.74	2.69%	174,216
Aug 12, 2025	33.68	33.95	33.53	33.83	33.83	0.48%	177,665
Aug 11, 2025	33.81	34.12	33.53	33.67	33.67	2.25%	153,732
Aug 8, 2025	33.04	33.17	32.76	32.93	32.93	-0.90%	304,094
Aug 7, 2025	32.93	33.26	32.74	33.23	33.23	1.96%	226,275
Aug 6, 2025	32.18	32.72	32.14	32.59	32.59	1.46%	84,479
Aug 5, 2025	32.28	32.37	31.84	32.12	32.12	-0.99%	204,686
Aug 4, 2025	32.28	32.70	32.28	32.44	32.44	1.47%	121,961
Aug 1, 2025	32.64	32.67	31.94	31.97	31.97	-3.12%	536,881
Jul 31, 2025	33.38	33.61	32.99	33.00	33.00	-0.09%	270,139
Jul 30, 2025	33.22	33.60	32.70	33.03	33.03	-0.51%	232,373