BRRR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	23.37	23.44	23.17	23.17	23.17	0.65%	91,834
Oct 8, 2026	23.18	23.28	22.79	23.02	23.02	-2.00%	15,791
Oct 7, 2026	23.46	23.53	23.35	23.49	23.49	-2.65%	97,464
Oct 6, 2026	24.25	24.42	24.09	24.13	24.13	-0.17%	63,632
Oct 5, 2026	24.22	24.43	24.04	24.17	24.17	1.76%	12,106
Oct 2, 2026	24.46	24.56	23.68	23.75	23.75	-0.45%	49,918
Oct 1, 2026	23.62	23.97	23.59	23.86	23.86	1.36%	22,389
Sep 30, 2026	24.01	24.11	23.50	23.54	23.54	-0.04%	41,818
Sep 29, 2026	23.76	23.76	23.37	23.55	23.55	0.21%	35,561
Sep 28, 2026	23.55	23.72	23.35	23.50	23.50	-0.75%	25,591
Sep 25, 2026	23.65	23.71	23.43	23.68	23.68	-0.39%	41,503
Sep 24, 2026	23.68	23.91	23.55	23.77	23.77	-0.25%	36,730
Sep 23, 2026	24.10	24.14	23.64	23.83	23.83	-1.93%	57,651
Sep 22, 2026	24.26	24.40	24.11	24.30	24.30	-0.43%	38,968
Sep 21, 2026	23.92	24.48	23.92	24.40	24.40	6.60%	43,219
Sep 18, 2026	22.00	22.93	22.00	22.89	22.89	6.14%	167,826
Sep 17, 2026	21.40	21.63	21.40	21.57	21.57	0.75%	9,636
Sep 16, 2026	21.32	21.43	21.25	21.41	21.41	-0.14%	52,929
Sep 15, 2026	21.66	21.67	21.29	21.44	21.44	-3.73%	46,341
Sep 14, 2026	21.95	22.34	21.95	22.27	22.27	2.22%	53,681
Sep 11, 2026	22.18	22.36	21.71	21.79	21.79	0.26%	66,196
Sep 10, 2026	21.70	21.80	21.69	21.73	21.73	-1.45%	26,031
Sep 9, 2026	22.42	22.42	22.03	22.05	22.05	-0.27%	11,639
Sep 8, 2026	22.06	22.23	21.87	22.11	22.11	-1.78%	35,859
Sep 4, 2026	22.35	22.51	22.30	22.51	22.51	-2.39%	39,651
Sep 3, 2026	22.11	23.06	22.11	23.06	23.06	5.78%	77,489
Sep 2, 2026	21.64	21.81	21.59	21.80	21.80	0.05%	21,256
Sep 1, 2026	21.94	22.10	21.55	21.79	21.79	-1.98%	74,965
Aug 31, 2026	21.97	22.31	21.91	22.23	22.23	1.69%	51,040
Aug 28, 2026	22.31	22.50	21.79	21.86	21.86	-2.97%	48,634
Aug 27, 2026	22.35	22.79	22.31	22.53	22.53	1.81%	46,692
Aug 26, 2026	22.07	22.16	21.95	22.13	22.13	-0.58%	9,994
Aug 25, 2026	22.18	22.40	22.03	22.26	22.26	0.23%	19,805
Aug 24, 2026	22.27	22.51	22.19	22.21	22.21	2.26%	33,510
Aug 21, 2026	21.74	21.94	21.50	21.72	21.72	6.00%	78,417
Aug 20, 2026	20.27	20.55	20.07	20.49	20.49	6.28%	73,336
Aug 19, 2026	18.31	19.63	18.31	19.28	19.28	5.88%	160,195
Aug 18, 2026	18.15	18.32	18.15	18.21	18.21	0.55%	62,154
Aug 17, 2026	17.95	18.20	17.91	18.11	18.11	2.18%	26,738
Aug 14, 2026	17.64	17.80	17.62	17.72	17.72	-0.71%	20,283
Aug 13, 2026	17.89	18.01	17.72	17.85	17.85	-0.06%	22,473
Aug 12, 2026	18.00	18.00	17.84	17.86	17.86	-0.11%	11,638
Aug 11, 2026	18.07	18.07	17.82	17.88	17.88	-0.83%	14,416
Aug 10, 2026	18.29	18.29	18.00	18.03	18.03	-1.51%	17,936
Aug 7, 2026	18.41	18.41	18.19	18.31	18.31	0.87%	18,421
Aug 6, 2026	18.07	18.31	18.07	18.15	18.15	-0.66%	44,394
Aug 5, 2026	18.05	18.29	18.00	18.27	18.27	0.94%	79,456
Aug 4, 2026	17.98	18.14	17.93	18.10	18.10	0.61%	38,874
Aug 3, 2026	17.66	18.04	17.61	17.99	17.99	1.52%	71,592
Jul 31, 2026	17.91	17.94	17.58	17.72	17.72	-2.90%	102,467