BRRR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	19.90	19.90	19.90	19.85	-	0.10%	8,576
Mar 19, 2026	19.54	19.91	19.43	19.83	19.83	-1.10%	97,805
Mar 18, 2026	20.46	20.46	20.02	20.05	20.05	-4.71%	129,223
Mar 17, 2026	20.79	21.15	20.72	21.04	21.04	0.77%	162,952
Mar 16, 2026	20.85	21.03	20.61	20.88	20.88	3.95%	169,092
Mar 13, 2026	20.62	20.88	20.01	20.09	20.09	0.99%	371,453
Mar 12, 2026	19.80	19.92	19.58	19.89	19.89	-0.30%	283,991
Mar 11, 2026	19.82	20.13	19.68	19.95	19.95	0.86%	336,325
Mar 10, 2026	20.02	20.25	19.57	19.78	19.78	1.54%	429,876
Mar 9, 2026	19.42	19.60	19.27	19.48	19.48	1.35%	325,647
Mar 6, 2026	19.47	19.50	19.12	19.22	19.22	-4.43%	189,251
Mar 5, 2026	20.49	20.56	19.94	20.11	20.11	-2.57%	445,898
Mar 4, 2026	20.24	20.91	20.13	20.64	20.64	7.24%	436,321
Mar 3, 2026	18.94	19.47	18.67	19.25	19.25	-1.40%	458,748
Mar 2, 2026	18.50	19.80	18.50	19.52	19.52	5.34%	383,202
Feb 27, 2026	18.67	18.72	18.38	18.53	18.53	-2.73%	146,299
Feb 26, 2026	19.24	19.24	18.78	19.05	19.05	-2.46%	746,651
Feb 25, 2026	18.78	19.62	18.70	19.53	19.53	7.31%	228,712
Feb 24, 2026	17.77	18.27	17.73	18.20	18.20	0.11%	195,887
Feb 23, 2026	18.65	18.69	18.04	18.18	18.18	-4.82%	240,468
Feb 20, 2026	18.90	19.20	18.80	19.10	19.10	0.84%	297,170
Feb 19, 2026	18.62	18.96	18.52	18.94	18.94	1.34%	136,300
Feb 18, 2026	18.92	19.28	18.59	18.69	18.69	-2.20%	186,908
Feb 17, 2026	19.20	19.25	18.79	19.11	19.11	-1.55%	559,128
Feb 13, 2026	18.99	19.60	18.88	19.41	19.41	5.26%	547,783
Feb 12, 2026	19.18	19.25	18.38	18.44	18.44	-3.20%	479,624
Feb 11, 2026	19.22	19.24	18.55	19.05	19.05	-1.85%	393,898
Feb 10, 2026	19.53	19.75	19.16	19.41	19.41	-2.80%	329,980
Feb 9, 2026	19.46	20.07	19.32	19.97	19.97	1.06%	296,270
Feb 6, 2026	18.91	20.18	18.91	19.76	19.76	10.02%	338,215
Feb 5, 2026	19.74	19.95	17.58	17.96	17.96	-13.19%	1,115,457
Feb 4, 2026	21.21	21.30	20.32	20.69	20.69	-4.08%	409,627
Feb 3, 2026	22.11	22.11	20.57	21.57	21.57	-2.04%	920,753
Feb 2, 2026	22.02	22.39	21.90	22.02	22.02	-6.85%	1,359,141
Jan 30, 2026	23.37	23.86	23.09	23.64	23.64	-0.34%	547,969
Jan 29, 2026	24.75	24.75	23.48	23.72	23.72	-5.61%	404,937
Jan 28, 2026	25.36	25.52	25.07	25.13	25.13	-0.28%	103,860
Jan 27, 2026	24.87	25.23	24.60	25.20	25.20	1.94%	220,569
Jan 26, 2026	24.73	25.05	24.56	24.72	24.72	-2.10%	224,548
Jan 23, 2026	25.27	25.73	24.98	25.25	25.25	0.12%	258,709
Jan 22, 2026	25.24	25.37	24.95	25.22	25.22	-0.83%	427,430
Jan 21, 2026	25.25	25.54	24.59	25.43	25.43	0.55%	673,882
Jan 20, 2026	25.65	25.77	25.17	25.29	25.29	-6.30%	693,285
Jan 16, 2026	27.03	27.06	26.60	26.99	26.99	0.37%	1,960,120
Jan 15, 2026	27.31	27.38	26.85	26.89	26.89	-2.57%	263,985
Jan 14, 2026	26.98	27.66	26.96	27.60	27.60	3.45%	761,804
Jan 13, 2026	26.06	26.70	26.00	26.68	26.68	3.33%	615,668
Jan 12, 2026	25.44	26.06	25.44	25.82	25.82	1.41%	641,048
Jan 9, 2026	25.54	25.95	25.36	25.46	25.46	-0.66%	358,114
Jan 8, 2026	25.27	25.80	25.17	25.63	25.63	-0.16%	285,485