BRRR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	18.07	18.13	17.82	17.85	-	-1.03%	13,419
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
Jul 30, 2026	18.23	18.34	18.20	18.25	18.25	1.84%	68,509
Jul 29, 2026	18.09	18.20	17.89	17.92	17.92	-0.39%	55,517
Jul 28, 2026	17.82	18.04	17.73	17.99	17.99	-1.75%	34,375
Jul 27, 2026	18.28	18.50	18.14	18.31	18.31	1.24%	54,531
Jul 24, 2026	18.12	18.15	17.95	18.09	18.09	-0.95%	52,433
Jul 23, 2026	18.37	18.37	18.21	18.26	18.26	-1.67%	37,345
Jul 22, 2026	18.50	18.69	18.50	18.57	18.57	-0.85%	48,911
Jul 21, 2026	18.71	18.87	18.62	18.73	18.73	2.02%	36,620
Jul 20, 2026	18.17	18.53	18.05	18.36	18.36	1.58%	76,166
Jul 17, 2026	17.62	18.13	17.62	18.08	18.08	-0.14%	48,298
Jul 16, 2026	18.13	18.27	18.03	18.10	18.10	-1.09%	114,922
Jul 15, 2026	18.45	18.49	18.26	18.30	18.30	0.60%	46,098
Jul 14, 2026	17.97	18.31	17.92	18.19	18.19	3.76%	78,559
Jul 13, 2026	17.67	17.72	17.41	17.53	17.53	-2.69%	93,730
Jul 10, 2026	18.08	18.23	17.96	18.02	18.01	1.04%	162,445
Jul 9, 2026	17.67	17.88	17.60	17.83	17.83	1.65%	58,355
Jul 8, 2026	17.43	17.57	17.33	17.54	17.54	-2.50%	83,326
Jul 7, 2026	17.76	18.09	17.65	17.99	17.99	0.11%	140,375
Jul 6, 2026	17.33	18.01	17.28	17.97	17.97	3.69%	239,835
Jul 2, 2026	17.39	17.50	17.24	17.33	17.33	2.54%	106,011
Jul 1, 2026	16.56	17.05	16.52	16.90	16.90	2.11%	78,699
Jun 30, 2026	16.48	16.65	16.38	16.55	16.55	-2.76%	107,795
Jun 29, 2026	16.85	17.08	16.63	17.02	17.02	1.13%	191,350
Jun 26, 2026	16.57	17.05	16.57	16.83	16.83	0.78%	263,955
Jun 25, 2026	17.24	17.24	16.37	16.70	16.70	-1.01%	426,903
Jun 24, 2026	17.41	17.44	16.65	16.87	16.87	-3.93%	171,888
Jun 23, 2026	17.46	17.68	17.46	17.56	17.56	-3.30%	54,724
Jun 22, 2026	18.34	18.48	18.10	18.16	18.16	2.43%	122,838
Jun 18, 2026	18.11	18.13	17.53	17.73	17.73	-2.10%	1,052,131
Jun 17, 2026	18.33	18.71	18.05	18.11	18.11	-2.16%	206,706
Jun 16, 2026	18.61	18.65	18.44	18.51	18.51	-1.44%	43,930
Jun 15, 2026	18.84	18.96	18.68	18.78	18.78	4.74%	115,238
Jun 12, 2026	17.86	18.15	17.78	17.93	17.93	-	192,488
Jun 11, 2026	17.69	18.00	17.56	17.93	17.93	2.75%	194,074
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%	354,553
Jun 5, 2026	17.50	17.54	16.67	16.99	16.99	-5.14%	671,903
Jun 4, 2026	17.82	18.17	17.73	17.91	17.91	-2.82%	440,994
Jun 3, 2026	18.82	18.93	18.38	18.43	18.43	-2.74%	271,322
Jun 2, 2026	19.43	19.45	18.71	18.95	18.95	-5.96%	399,047
Jun 1, 2026	20.25	20.28	19.90	20.15	20.15	-2.66%	412,485