BRRR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	17.39	17.71	17.36	17.45	17.45	-0.29%	168,870
Jun 9, 2026	17.56	17.62	17.12	17.50	17.50	-2.13%	374,627
Jun 8, 2026	17.92	18.11	17.85	17.88	17.88	5.24%	354,526
Jun 5, 2026	17.50	17.54	16.67	16.99	16.99	-5.14%	665,471
Jun 4, 2026	17.82	18.17	17.73	17.91	17.91	-2.82%	433,081
Jun 3, 2026	18.82	18.93	18.38	18.43	18.43	-2.74%	270,779
Jun 2, 2026	19.43	19.45	18.71	18.95	18.95	-5.96%	396,048
Jun 1, 2026	20.25	20.28	19.90	20.15	20.15	-2.66%	412,485
May 29, 2026	20.56	20.94	20.42	20.70	20.70	0.15%	436,807
May 28, 2026	20.58	20.76	20.43	20.67	20.67	-2.18%	277,890
May 27, 2026	21.15	21.25	21.03	21.13	21.13	-1.26%	155,320
May 26, 2026	21.62	22.00	21.33	21.40	21.40	0.13%	439,582
May 22, 2026	21.77	21.78	21.32	21.37	21.37	-2.38%	137,781
May 21, 2026	21.77	22.01	21.60	21.89	21.89	0.07%	157,154
May 20, 2026	21.77	21.94	21.68	21.88	21.88	1.11%	297,752
May 19, 2026	21.57	21.71	21.46	21.64	21.64	-0.09%	119,374
May 18, 2026	21.68	21.70	21.43	21.66	21.66	-2.90%	132,677
May 15, 2026	22.54	22.54	22.17	22.31	22.31	-2.88%	65,423
May 14, 2026	22.51	23.14	22.43	22.97	22.97	2.36%	166,688
May 13, 2026	22.55	22.55	22.21	22.44	22.44	-1.58%	178,529
May 12, 2026	22.72	22.80	22.52	22.80	22.80	-1.38%	244,203
May 11, 2026	22.89	23.16	22.69	23.12	23.12	2.31%	189,242
May 8, 2026	22.49	22.67	22.42	22.60	22.60	-0.05%	76,957
May 7, 2026	22.82	22.83	22.43	22.61	22.61	-1.61%	333,426
May 6, 2026	23.11	23.12	22.89	22.98	22.98	-0.22%	181,974
May 5, 2026	22.99	23.05	22.84	23.03	23.03	1.95%	68,536
May 4, 2026	22.28	22.76	22.14	22.59	22.59	2.07%	213,924
May 1, 2026	22.08	22.28	22.03	22.13	22.13	2.75%	107,354
Apr 30, 2026	21.50	21.61	21.45	21.54	21.54	1.17%	51,537
Apr 29, 2026	21.69	21.69	21.13	21.29	21.29	-1.11%	170,483
Apr 28, 2026	21.53	21.54	21.34	21.53	21.53	-0.69%	79,855
Apr 27, 2026	21.91	22.06	21.57	21.68	21.68	-1.01%	372,679
Apr 24, 2026	22.07	22.07	21.83	21.90	21.90	-0.09%	106,345
Apr 23, 2026	21.90	22.20	21.72	21.92	21.92	-1.56%	180,283
Apr 22, 2026	22.15	22.42	22.10	22.27	22.27	5.29%	105,102
Apr 21, 2026	21.43	21.60	21.11	21.15	21.15	-1.81%	61,860
Apr 20, 2026	21.22	21.58	21.09	21.54	21.54	-1.51%	107,661
Apr 17, 2026	21.62	22.10	21.51	21.87	21.87	2.82%	772,013
Apr 16, 2026	21.17	21.27	20.65	21.27	21.27	0.47%	130,946
Apr 15, 2026	20.96	21.24	20.77	21.17	21.17	0.95%	175,349
Apr 14, 2026	21.03	21.48	20.85	20.97	20.97	1.26%	197,315
Apr 13, 2026	20.08	20.73	19.99	20.71	20.71	0.17%	177,410
Apr 10, 2026	20.42	20.69	20.30	20.68	20.68	1.60%	134,783
Apr 9, 2026	20.07	20.47	19.89	20.35	20.35	1.04%	126,197
Apr 8, 2026	20.31	20.31	19.94	20.14	20.14	3.44%	249,878
Apr 7, 2026	19.34	19.49	19.11	19.47	19.47	-1.07%	164,461
Apr 6, 2026	19.60	19.86	19.53	19.68	19.68	4.07%	226,467
Apr 2, 2026	18.68	19.02	18.54	18.91	18.91	-1.72%	289,600
Apr 1, 2026	19.32	19.51	19.17	19.24	19.24	0.58%	246,385
Mar 31, 2026	18.84	19.33	18.73	19.13	19.13	1.97%	445,274