BRRR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	22.00	22.93	22.00	22.89	22.89	6.14%	167,824
Sep 17, 2026	21.40	21.63	21.40	21.57	21.57	0.75%	9,599
Sep 16, 2026	21.32	21.43	21.25	21.41	21.41	-0.14%	52,925
Sep 15, 2026	21.66	21.67	21.29	21.44	21.44	-3.73%	46,269
Sep 14, 2026	21.95	22.34	21.95	22.27	22.27	2.22%	53,667
Sep 11, 2026	22.18	22.36	21.71	21.79	21.79	0.26%	66,182
Sep 10, 2026	21.70	21.80	21.69	21.73	21.73	-1.45%	26,000
Sep 9, 2026	22.42	22.42	22.03	22.05	22.05	-0.27%	11,636
Sep 8, 2026	22.06	22.23	21.87	22.11	22.11	-1.78%	35,854
Sep 4, 2026	22.35	22.51	22.30	22.51	22.51	-2.39%	39,645
Sep 3, 2026	22.11	23.06	22.11	23.06	23.06	5.78%	77,210
Sep 2, 2026	21.64	21.81	21.59	21.80	21.80	0.05%	21,254
Sep 1, 2026	21.94	22.10	21.55	21.79	21.79	-1.98%	74,962
Aug 31, 2026	21.97	22.31	21.91	22.23	22.23	1.69%	51,038
Aug 28, 2026	22.31	22.50	21.79	21.86	21.86	-2.97%	48,632
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
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