BRRR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2025	32.51	32.81	32.07	32.12	32.12	-1.14%	370,189
Oct 27, 2025	32.54	32.71	32.35	32.49	32.49	3.90%	158,937
Oct 24, 2025	31.43	31.46	31.02	31.27	31.27	0.45%	286,969
Oct 23, 2025	30.85	31.46	30.74	31.13	31.13	2.17%	441,246
Oct 22, 2025	30.53	30.84	30.36	30.47	30.47	-3.61%	923,565
Oct 21, 2025	30.75	32.24	30.59	31.61	31.61	0.89%	341,183
Oct 20, 2025	31.31	31.58	31.05	31.33	31.33	4.09%	607,895
Oct 17, 2025	29.80	30.38	29.55	30.10	30.10	-1.54%	1,059,531
Oct 16, 2025	31.41	31.49	30.38	30.57	30.57	-2.77%	452,860
Oct 15, 2025	31.50	31.72	31.13	31.44	31.44	-1.20%	384,204
Oct 14, 2025	31.30	32.10	31.06	31.82	31.82	-2.79%	536,934
Oct 13, 2025	32.31	32.76	32.18	32.74	32.74	-0.62%	469,650
Oct 10, 2025	34.49	34.64	32.75	32.94	32.94	-3.63%	765,252
Oct 9, 2025	34.87	34.87	33.85	34.18	34.18	-1.98%	122,392
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