BRRR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	21.77	22.01	21.60	21.89	21.89	0.05%	156,684
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%	119,341
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	-2.89%	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	-1.00%	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
Mar 30, 2026	19.14	19.18	18.68	18.76	18.76	0.75%	288,828
Mar 27, 2026	18.81	18.82	18.49	18.62	18.62	-3.67%	206,753
Mar 26, 2026	19.55	19.70	19.22	19.33	19.33	-3.35%	312,698
Mar 25, 2026	20.20	20.30	19.92	20.00	20.00	2.25%	90,090
Mar 24, 2026	19.92	19.96	19.46	19.56	19.56	-1.91%	102,505
Mar 23, 2026	19.98	20.24	19.79	19.94	19.94	0.71%	129,264
Mar 20, 2026	19.90	19.90	19.62	19.80	19.80	-0.15%	153,729
Mar 19, 2026	19.54	19.91	19.43	19.83	19.83	-1.10%	97,827
Mar 18, 2026	20.46	20.46	20.02	20.05	20.05	-4.71%	129,248
Mar 17, 2026	20.79	21.15	20.72	21.04	21.04	0.77%	162,955
Mar 16, 2026	20.85	21.03	20.61	20.88	20.88	3.95%	169,096
Mar 13, 2026	20.62	20.88	20.01	20.09	20.09	0.99%	371,453
Mar 12, 2026	19.80	19.92	19.58	19.89	19.89	-0.30%	283,991