BRTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	50.54	50.65	50.49	50.57	50.57	-0.08%	5,874
Oct 30, 2024	50.82	50.82	50.61	50.61	50.61	-0.06%	3,401
Oct 29, 2024	50.46	50.68	50.43	50.64	50.64	0.02%	13,034
Oct 28, 2024	50.73	50.73	50.58	50.63	50.63	-0.14%	3,527
Oct 25, 2024	50.88	50.88	50.70	50.70	50.70	-0.24%	3,000
Oct 24, 2024	50.76	50.85	50.74	50.82	50.82	0.16%	4,925
Oct 23, 2024	50.67	50.78	50.67	50.74	50.74	-0.28%	8,837
Oct 22, 2024	50.90	50.92	50.82	50.88	50.88	-0.04%	6,500
Oct 21, 2024	50.94	51.00	50.90	50.90	50.90	-0.59%	21,038
Oct 18, 2024	51.28	51.28	51.20	51.20	51.20	-0.06%	6,000
Oct 17, 2024	51.22	51.24	51.19	51.23	51.23	-0.41%	7,300
Oct 16, 2024	51.48	51.48	51.44	51.44	51.44	0.14%	8,200
Oct 15, 2024	51.32	51.41	51.32	51.37	51.37	0.43%	3,700
Oct 14, 2024	51.07	51.15	51.07	51.15	51.15	-0.14%	1,200
Oct 11, 2024	51.15	51.26	51.15	51.22	51.22	-0.06%	15,320
Oct 10, 2024	51.17	51.25	51.13	51.25	51.25	0.02%	6,100
Oct 9, 2024	51.32	51.32	51.24	51.24	51.24	-0.23%	6,024
Oct 8, 2024	51.24	51.36	51.23	51.36	51.36	0.10%	18,400
Oct 7, 2024	51.31	51.38	51.28	51.31	51.31	-0.29%	10,839
Oct 4, 2024	51.46	51.55	51.41	51.46	51.46	-0.69%	9,000
Oct 3, 2024	51.88	51.88	51.82	51.82	51.82	-0.27%	6,035
Oct 2, 2024	51.89	51.97	51.88	51.96	51.96	-0.19%	4,600
Oct 1, 2024	52.10	52.14	52.06	52.06	52.06	-0.27%	3,500
Sep 30, 2024	52.25	52.28	52.19	52.20	51.93	-0.13%	13,400
Sep 27, 2024	52.23	52.34	52.21	52.27	52.01	0.33%	7,000
Sep 26, 2024	52.12	52.12	52.00	52.10	51.83	-0.12%	42,918
Sep 25, 2024	52.21	52.21	52.16	52.16	51.89	-0.29%	2,200
Sep 24, 2024	52.20	52.35	52.20	52.31	52.04	0.02%	27,200
Sep 23, 2024	52.17	52.34	52.15	52.30	52.03	-0.06%	34,500
Sep 20, 2024	52.27	52.37	52.25	52.33	52.06	0.04%	5,300
Sep 19, 2024	52.26	52.31	52.20	52.31	52.04	-0.08%	7,815
Sep 18, 2024	52.38	52.56	52.35	52.35	52.08	-0.29%	9,400
Sep 17, 2024	52.60	52.60	52.49	52.50	52.23	-0.13%	7,825
Sep 16, 2024	52.51	52.59	52.43	52.57	52.30	0.29%	12,800
Sep 13, 2024	52.43	52.45	52.38	52.42	52.15	0.21%	3,714
Sep 12, 2024	52.37	52.37	52.25	52.31	52.05	-0.11%	10,200
Sep 11, 2024	52.37	52.39	52.32	52.37	52.10	0.08%	5,700
Sep 10, 2024	52.20	52.35	52.20	52.33	52.06	0.25%	12,323
Sep 9, 2024	52.13	52.21	52.10	52.20	51.93	0.04%	11,400
Sep 6, 2024	52.02	52.25	52.01	52.18	51.92	0.23%	10,726
Sep 5, 2024	52.05	52.10	51.98	52.06	51.80	0.19%	197,441
Sep 4, 2024	51.77	51.98	51.77	51.96	51.70	0.44%	13,227
Sep 3, 2024	51.73	51.76	51.71	51.73	51.47	0.02%	3,900
Aug 30, 2024	51.83	51.87	51.72	51.72	51.25	-0.27%	6,619
Aug 29, 2024	51.84	51.87	51.81	51.86	51.39	-0.13%	8,640
Aug 28, 2024	51.97	51.99	51.92	51.93	51.46	-0.17%	9,926
Aug 27, 2024	51.93	52.02	51.87	52.02	51.55	0.08%	9,600
Aug 26, 2024	52.10	52.10	51.98	51.98	51.51	0.02%	7,717
Aug 23, 2024	51.97	52.03	51.89	51.97	51.50	0.35%	6,200
Aug 22, 2024	51.83	51.83	51.76	51.79	51.32	-0.42%	4,100
Aug 21, 2024	51.93	52.09	51.91	52.01	51.54	0.29%	31,700
Aug 20, 2024	51.79	51.92	51.79	51.86	51.39	0.27%	12,800
Aug 19, 2024	51.66	51.79	51.66	51.72	51.25	0.15%	4,217
Aug 16, 2024	51.60	51.64	51.55	51.64	51.18	0.08%	2,208
Aug 15, 2024	51.47	51.60	51.46	51.60	51.14	-0.33%	6,100
Aug 14, 2024	51.66	51.77	51.66	51.77	51.30	0.23%	12,900
Aug 13, 2024	51.55	51.65	51.55	51.65	51.19	0.41%	3,000
Aug 12, 2024	51.39	51.47	51.39	51.44	50.98	0.19%	6,346
Aug 9, 2024	51.39	51.39	51.32	51.34	50.88	0.33%	3,300
Aug 8, 2024	51.09	51.19	51.09	51.17	50.71	-0.12%	9,505
Aug 7, 2024	51.25	51.28	51.17	51.23	50.76	-0.29%	10,700
Aug 6, 2024	51.61	51.61	51.37	51.38	50.92	-0.71%	20,449
Aug 5, 2024	52.04	52.04	51.67	51.75	51.29	0.02%	20,000
Aug 2, 2024	51.46	51.74	51.46	51.74	51.27	1.05%	4,700
Aug 1, 2024	51.16	51.23	51.16	51.20	50.74	0.10%	10,647
Jul 31, 2024	50.99	51.20	50.95	51.15	50.48	0.43%	8,237
Jul 30, 2024	50.87	50.95	50.82	50.93	50.27	0.14%	28,509
Jul 29, 2024	50.93	50.93	50.81	50.86	50.19	0.16%	7,123
Jul 26, 2024	50.72	50.80	50.71	50.78	50.11	0.44%	4,500
Jul 25, 2024	50.54	50.60	50.54	50.56	49.90	0.08%	2,800
Jul 24, 2024	50.63	50.63	50.52	50.52	49.86	-0.26%	7,949
Jul 23, 2024	50.67	50.72	50.65	50.65	49.98	0.02%	12,300
Jul 22, 2024	50.70	50.70	50.58	50.64	49.98	-	5,600
Jul 19, 2024	50.64	50.69	50.63	50.64	49.97	-0.28%	11,342
Jul 18, 2024	50.86	50.86	50.78	50.78	50.11	-0.26%	9,900
Jul 17, 2024	50.80	50.92	50.76	50.91	50.24	0.08%	2,603
Jul 16, 2024	50.71	50.88	50.71	50.87	50.20	0.43%	9,528
Jul 15, 2024	50.63	50.75	50.63	50.65	49.98	-0.20%	8,949
Jul 12, 2024	50.68	50.75	50.68	50.75	50.09	0.24%	5,114
Jul 11, 2024	50.64	50.71	50.63	50.63	49.96	0.52%	10,900
Jul 10, 2024	50.32	50.41	50.31	50.37	49.71	0.12%	4,846
Jul 9, 2024	50.28	50.35	50.26	50.31	49.65	-0.12%	11,741
Jul 8, 2024	50.34	50.38	50.32	50.37	49.71	0.06%	5,300
Jul 5, 2024	50.21	50.36	50.21	50.34	49.67	0.58%	5,515
Jul 3, 2024	50.05	50.07	50.04	50.05	49.39	0.48%	1,546
Jul 2, 2024	49.76	49.81	49.75	49.81	49.16	0.30%	848
Jul 1, 2024	49.98	49.98	49.64	49.66	49.01	-1.00%	34,900
Jun 28, 2024	50.35	50.35	50.16	50.16	49.31	-0.46%	11,229
Jun 27, 2024	50.40	50.44	50.37	50.39	49.53	0.16%	21,400
Jun 26, 2024	50.35	50.35	50.23	50.31	49.46	-0.51%	7,700
Jun 25, 2024	50.56	50.59	50.51	50.57	49.71	0.08%	5,300
Jun 24, 2024	50.50	50.55	50.49	50.53	49.67	0.08%	4,010
Jun 21, 2024	50.45	50.49	50.42	50.49	49.63	0.02%	1,100
Jun 20, 2024	50.38	50.48	50.38	50.48	49.62	-0.16%	500
Jun 18, 2024	50.43	50.59	50.43	50.56	49.70	0.38%	12,900
Jun 17, 2024	50.32	50.37	50.28	50.37	49.51	-0.36%	4,722
Jun 14, 2024	50.54	50.59	50.51	50.55	49.69	0.14%	3,900
Jun 13, 2024	50.38	50.50	50.38	50.48	49.62	0.42%	6,931
Jun 12, 2024	50.41	50.45	50.26	50.27	49.42	0.48%	7,100
Jun 11, 2024	49.96	50.03	49.96	50.03	49.18	0.42%	200