BRTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2025	49.46	49.65	49.43	49.65	49.65	0.19%	20,622
Feb 3, 2025	49.74	49.74	49.55	49.55	49.55	-0.32%	20,289
Jan 31, 2025	49.79	49.82	49.65	49.71	49.51	-0.15%	8,928
Jan 30, 2025	49.78	49.85	49.77	49.78	49.58	0.11%	13,570
Jan 29, 2025	49.80	49.80	49.72	49.73	49.53	-0.04%	5,367
Jan 28, 2025	49.69	49.76	49.69	49.75	49.55	0.02%	7,203
Jan 27, 2025	49.57	49.75	49.57	49.74	49.54	0.55%	12,373
Jan 24, 2025	49.39	49.51	49.39	49.47	49.27	0.08%	29,090
Jan 23, 2025	49.36	49.49	49.36	49.43	49.23	-0.17%	14,192
Jan 22, 2025	49.57	49.57	49.49	49.52	49.32	-0.09%	8,893
Jan 21, 2025	49.54	49.57	49.52	49.56	49.36	0.26%	7,640
Jan 17, 2025	49.44	49.46	49.41	49.43	49.23	0.03%	20,011
Jan 16, 2025	49.23	49.42	49.22	49.42	49.22	0.41%	2,524
Jan 15, 2025	49.07	49.22	49.07	49.22	49.02	0.79%	10,189
Jan 14, 2025	48.80	48.85	48.77	48.83	48.63	0.04%	11,142
Jan 13, 2025	49.02	49.02	48.77	48.81	48.61	-0.14%	98,049
Jan 10, 2025	48.87	48.95	48.85	48.88	48.68	-0.50%	12,918
Jan 8, 2025	48.99	49.16	48.99	49.12	48.92	0.02%	74,390
Jan 7, 2025	49.23	49.23	49.11	49.11	48.91	-0.34%	31,864
Jan 6, 2025	49.26	49.30	49.24	49.28	49.08	-0.04%	13,889
Jan 3, 2025	49.41	49.41	49.27	49.30	49.10	-0.14%	11,264
Jan 2, 2025	49.41	49.45	49.33	49.37	49.17	0.09%	8,500
Dec 31, 2024	49.39	49.47	49.31	49.32	49.12	-0.14%	12,963
Dec 30, 2024	49.36	49.40	49.32	49.39	49.19	0.31%	137,833
Dec 27, 2024	49.27	49.34	49.21	49.24	49.04	-0.16%	27,330
Dec 26, 2024	49.14	49.33	49.14	49.32	49.12	0.11%	79,791
Dec 24, 2024	49.11	49.27	49.11	49.26	49.06	0.06%	6,876
Dec 23, 2024	49.29	49.39	49.23	49.23	49.03	-0.34%	37,875
Dec 20, 2024	49.41	49.48	49.32	49.40	49.20	0.32%	42,429
Dec 19, 2024	49.28	49.28	49.15	49.24	49.04	-0.55%	7,446
Dec 18, 2024	49.80	49.89	49.47	49.51	49.31	-0.94%	136,206
Dec 17, 2024	49.98	50.00	49.96	49.98	49.60	-0.13%	31,961
Dec 16, 2024	50.15	50.15	50.00	50.05	49.66	0.01%	63,691
Dec 13, 2024	50.12	50.12	50.03	50.04	49.66	-0.42%	19,570
Dec 12, 2024	50.36	50.37	50.24	50.25	49.87	-0.37%	17,123
Dec 11, 2024	50.63	50.63	50.44	50.44	50.05	-0.22%	4,088
Dec 10, 2024	50.51	50.56	50.51	50.55	50.16	-0.26%	4,658
Dec 9, 2024	50.74	50.74	50.68	50.68	50.29	-0.18%	13,362
Dec 6, 2024	50.76	50.80	50.71	50.77	50.38	0.20%	5,444
Dec 5, 2024	50.55	50.70	50.54	50.67	50.28	0.05%	16,216
Dec 4, 2024	50.36	50.66	50.36	50.65	50.26	0.31%	9,880
Dec 3, 2024	50.68	50.68	50.49	50.49	50.10	-0.18%	7,264
Dec 2, 2024	51.24	51.24	50.41	50.58	50.19	-0.80%	7,175
Nov 29, 2024	51.03	51.03	50.95	50.99	50.12	0.41%	2,955
Nov 27, 2024	50.91	50.91	50.75	50.78	49.92	0.28%	7,951
Nov 26, 2024	50.77	50.77	50.56	50.64	49.78	-0.12%	5,072
Nov 25, 2024	50.68	50.72	50.61	50.70	49.84	0.90%	10,098
Nov 22, 2024	50.29	50.33	50.24	50.25	49.40	0.04%	7,358
Nov 21, 2024	50.32	50.32	50.17	50.23	49.38	-	6,288
Nov 20, 2024	50.21	50.29	50.21	50.23	49.38	-0.10%	2,617
Nov 19, 2024	50.33	50.38	50.28	50.28	49.43	0.15%	14,080
Nov 18, 2024	50.12	50.23	50.10	50.21	49.36	0.09%	6,761
Nov 15, 2024	50.00	50.24	50.00	50.16	49.31	-0.04%	36,937
Nov 14, 2024	50.29	50.29	50.18	50.18	49.33	-0.04%	7,825
Nov 13, 2024	50.44	50.47	50.19	50.20	49.35	-0.08%	5,451
Nov 12, 2024	50.40	50.43	50.23	50.24	49.39	-0.51%	6,651
Nov 11, 2024	50.41	50.61	50.41	50.50	49.65	-0.10%	18,499
Nov 8, 2024	50.61	50.65	50.50	50.55	49.69	0.08%	24,291
Nov 7, 2024	50.31	50.54	50.31	50.51	49.66	0.67%	7,949
Nov 6, 2024	50.06	50.23	50.03	50.17	49.32	-0.56%	9,616
Nov 5, 2024	50.36	50.47	50.25	50.46	49.60	0.17%	10,719
Nov 4, 2024	50.44	50.44	50.30	50.37	49.52	0.46%	3,248
Nov 1, 2024	50.48	50.48	50.14	50.14	49.29	-0.85%	50,603
Oct 31, 2024	50.54	50.65	50.49	50.57	49.51	-0.08%	5,874
Oct 30, 2024	50.82	50.82	50.61	50.61	49.55	-0.06%	3,401
Oct 29, 2024	50.46	50.68	50.43	50.64	49.58	0.02%	13,034
Oct 28, 2024	50.73	50.73	50.58	50.63	49.57	-0.14%	3,527
Oct 25, 2024	50.88	50.88	50.70	50.70	49.64	-0.23%	2,996
Oct 24, 2024	50.76	50.85	50.74	50.82	49.75	0.15%	4,925
Oct 23, 2024	50.67	50.78	50.67	50.74	49.68	-0.28%	8,837
Oct 22, 2024	50.90	50.92	50.82	50.88	49.82	-0.04%	6,450
Oct 21, 2024	50.94	51.00	50.90	50.90	49.84	-0.59%	21,038
Oct 18, 2024	51.28	51.28	51.20	51.20	50.13	-0.06%	5,989
Oct 17, 2024	51.22	51.24	51.19	51.23	50.16	-0.41%	7,275
Oct 16, 2024	51.48	51.48	51.44	51.44	50.36	0.14%	8,194
Oct 15, 2024	51.32	51.41	51.32	51.37	50.30	0.43%	3,689
Oct 14, 2024	51.07	51.15	51.07	51.15	50.08	-0.14%	1,159
Oct 11, 2024	51.15	51.26	51.15	51.22	50.15	-0.06%	15,320
Oct 10, 2024	51.17	51.25	51.13	51.25	50.18	0.02%	6,079
Oct 9, 2024	51.32	51.32	51.24	51.24	50.17	-0.23%	6,024
Oct 8, 2024	51.24	51.36	51.23	51.36	50.29	0.10%	18,372
Oct 7, 2024	51.31	51.38	51.28	51.31	50.24	-0.29%	10,839
Oct 4, 2024	51.46	51.55	51.41	51.46	50.38	-0.69%	8,967
Oct 3, 2024	51.88	51.88	51.82	51.82	50.74	-0.27%	6,035
Oct 2, 2024	51.89	51.97	51.88	51.96	50.87	-0.18%	4,563
Oct 1, 2024	52.10	52.14	52.06	52.06	50.97	-0.27%	3,475
Sep 30, 2024	52.25	52.28	52.19	52.20	50.85	-0.14%	13,385
Sep 27, 2024	52.23	52.34	52.21	52.27	50.92	0.34%	6,959
Sep 26, 2024	52.12	52.12	52.00	52.10	50.75	-0.11%	42,918
Sep 25, 2024	52.21	52.21	52.16	52.16	50.81	-0.30%	2,156
Sep 24, 2024	52.20	52.35	52.20	52.31	50.96	0.02%	27,175
Sep 23, 2024	52.17	52.34	52.15	52.30	50.95	-0.06%	34,480
Sep 20, 2024	52.27	52.37	52.25	52.33	50.98	0.04%	5,293
Sep 19, 2024	52.26	52.31	52.20	52.31	50.96	-0.08%	7,815
Sep 18, 2024	52.38	52.56	52.35	52.35	51.00	-0.29%	9,383
Sep 17, 2024	52.60	52.60	52.49	52.50	51.14	-0.13%	7,825
Sep 16, 2024	52.51	52.59	52.43	52.57	51.21	0.29%	12,781
Sep 13, 2024	52.43	52.45	52.38	52.42	51.06	0.20%	3,714
Sep 12, 2024	52.37	52.37	52.25	52.32	50.96	-0.10%	10,157
Sep 11, 2024	52.37	52.39	52.32	52.37	51.01	0.07%	5,674