BRRR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 29, 2025	33.64	33.65	33.04	33.20	33.20	-0.57%	179,442
Jul 28, 2025	33.55	33.68	33.19	33.39	33.39	1.09%	68,627
Jul 25, 2025	32.87	33.10	32.53	33.03	33.03	-1.93%	249,757
Jul 24, 2025	33.56	33.80	33.32	33.68	33.68	0.57%	124,688
Jul 23, 2025	33.40	33.55	33.17	33.49	33.49	-0.74%	87,838
Jul 22, 2025	33.73	34.00	33.30	33.74	33.74	2.24%	223,883
Jul 21, 2025	33.44	33.72	32.95	33.00	33.00	-0.57%	473,485
Jul 18, 2025	33.62	33.72	33.11	33.19	33.19	-1.43%	499,229
Jul 17, 2025	33.35	33.92	33.25	33.67	33.67	-0.21%	230,350
Jul 16, 2025	33.62	33.92	33.42	33.74	33.74	2.46%	406,078
Jul 15, 2025	33.30	33.51	32.74	32.93	32.93	-2.92%	306,948
Jul 14, 2025	34.44	34.53	33.70	33.92	33.92	1.50%	320,134
Jul 11, 2025	33.25	33.44	32.99	33.42	33.42	4.18%	269,202
Jul 10, 2025	31.43	32.22	31.26	32.08	32.08	1.36%	223,370
Jul 9, 2025	30.98	31.70	30.68	31.65	31.65	2.86%	226,202
Jul 8, 2025	30.80	30.87	30.55	30.77	30.77	0.72%	77,669
Jul 7, 2025	30.68	30.72	30.39	30.55	30.55	-1.16%	111,412
Jul 3, 2025	30.96	31.29	30.89	30.91	30.91	-0.42%	87,584