BRTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	49.41	49.48	49.32	49.40	49.40	0.32%	42,429
Dec 19, 2024	49.28	49.28	49.15	49.24	49.24	-0.55%	7,446
Dec 18, 2024	49.80	49.89	49.47	49.51	49.51	-0.94%	136,206
Dec 17, 2024	49.98	50.00	49.96	49.98	49.80	-0.13%	31,961
Dec 16, 2024	50.15	50.15	50.00	50.05	49.86	0.01%	63,691
Dec 13, 2024	50.12	50.12	50.03	50.04	49.86	-0.42%	19,570
Dec 12, 2024	50.36	50.37	50.24	50.25	50.07	-0.37%	17,123
Dec 11, 2024	50.63	50.63	50.44	50.44	50.26	-0.22%	4,088
Dec 10, 2024	50.51	50.56	50.51	50.55	50.37	-0.26%	4,658
Dec 9, 2024	50.74	50.74	50.68	50.68	50.49	-0.18%	13,362
Dec 6, 2024	50.76	50.80	50.71	50.77	50.59	0.20%	5,444
Dec 5, 2024	50.55	50.70	50.54	50.67	50.48	0.05%	16,216
Dec 4, 2024	50.36	50.66	50.36	50.65	50.46	0.31%	9,880
Dec 3, 2024	50.68	50.68	50.49	50.49	50.31	-0.18%	7,264
Dec 2, 2024	51.24	51.24	50.41	50.58	50.40	-0.80%	7,175
Nov 29, 2024	51.03	51.03	50.95	50.99	50.33	0.41%	2,955
Nov 27, 2024	50.91	50.91	50.75	50.78	50.12	0.28%	7,951
Nov 26, 2024	50.77	50.77	50.56	50.64	49.98	-0.12%	5,072
Nov 25, 2024	50.68	50.72	50.61	50.70	50.04	0.90%	10,098
Nov 22, 2024	50.29	50.33	50.24	50.25	49.60	0.04%	7,358
Nov 21, 2024	50.32	50.32	50.17	50.23	49.58	-	6,288
Nov 20, 2024	50.21	50.29	50.21	50.23	49.58	-0.10%	2,617
Nov 19, 2024	50.33	50.38	50.28	50.28	49.63	0.15%	14,080
Nov 18, 2024	50.12	50.23	50.10	50.21	49.56	0.09%	6,761
Nov 15, 2024	50.00	50.24	50.00	50.16	49.51	-0.04%	36,937
Nov 14, 2024	50.29	50.29	50.18	50.18	49.53	-0.04%	7,825
Nov 13, 2024	50.44	50.47	50.19	50.20	49.55	-0.08%	5,451
Nov 12, 2024	50.40	50.43	50.23	50.24	49.59	-0.51%	6,651
Nov 11, 2024	50.41	50.61	50.41	50.50	49.85	-0.10%	18,499
Nov 8, 2024	50.61	50.65	50.50	50.55	49.90	0.08%	24,291
Nov 7, 2024	50.31	50.54	50.31	50.51	49.86	0.67%	7,949
Nov 6, 2024	50.06	50.23	50.03	50.17	49.52	-0.56%	9,616
Nov 5, 2024	50.36	50.47	50.25	50.46	49.80	0.17%	10,719
Nov 4, 2024	50.44	50.44	50.30	50.37	49.72	0.46%	3,248
Nov 1, 2024	50.48	50.48	50.14	50.14	49.49	-0.85%	50,603
Oct 31, 2024	50.54	50.65	50.49	50.57	49.71	-0.08%	5,874
Oct 30, 2024	50.82	50.82	50.61	50.61	49.75	-0.06%	3,401
Oct 29, 2024	50.46	50.68	50.43	50.64	49.78	0.02%	13,034
Oct 28, 2024	50.73	50.73	50.58	50.63	49.77	-0.14%	3,527
Oct 25, 2024	50.88	50.88	50.70	50.70	49.84	-0.23%	2,996
Oct 24, 2024	50.76	50.85	50.74	50.82	49.95	0.15%	4,925
Oct 23, 2024	50.67	50.78	50.67	50.74	49.88	-0.28%	8,837
Oct 22, 2024	50.90	50.92	50.82	50.88	50.02	-0.04%	6,450
Oct 21, 2024	50.94	51.00	50.90	50.90	50.04	-0.59%	21,038
Oct 18, 2024	51.28	51.28	51.20	51.20	50.33	-0.06%	5,989
Oct 17, 2024	51.22	51.24	51.19	51.23	50.36	-0.41%	7,275
Oct 16, 2024	51.48	51.48	51.44	51.44	50.57	0.14%	8,194
Oct 15, 2024	51.32	51.41	51.32	51.37	50.50	0.43%	3,689
Oct 14, 2024	51.07	51.15	51.07	51.15	50.28	-0.14%	1,159
Oct 11, 2024	51.15	51.26	51.15	51.22	50.35	-0.06%	15,320
Oct 10, 2024	51.17	51.25	51.13	51.25	50.38	0.02%	6,079
Oct 9, 2024	51.32	51.32	51.24	51.24	50.37	-0.23%	6,024
Oct 8, 2024	51.24	51.36	51.23	51.36	50.49	0.10%	18,372
Oct 7, 2024	51.31	51.38	51.28	51.31	50.44	-0.29%	10,839
Oct 4, 2024	51.46	51.55	51.41	51.46	50.59	-0.69%	8,967
Oct 3, 2024	51.88	51.88	51.82	51.82	50.94	-0.27%	6,035
Oct 2, 2024	51.89	51.97	51.88	51.96	51.08	-0.18%	4,563
Oct 1, 2024	52.10	52.14	52.06	52.06	51.17	-0.27%	3,475
Sep 30, 2024	52.25	52.28	52.19	52.20	51.05	-0.14%	13,385
Sep 27, 2024	52.23	52.34	52.21	52.27	51.13	0.34%	6,959
Sep 26, 2024	52.12	52.12	52.00	52.10	50.95	-0.11%	42,918
Sep 25, 2024	52.21	52.21	52.16	52.16	51.01	-0.30%	2,156
Sep 24, 2024	52.20	52.35	52.20	52.31	51.16	0.02%	27,175
Sep 23, 2024	52.17	52.34	52.15	52.30	51.15	-0.06%	34,480
Sep 20, 2024	52.27	52.37	52.25	52.33	51.18	0.04%	5,293
Sep 19, 2024	52.26	52.31	52.20	52.31	51.16	-0.08%	7,815
Sep 18, 2024	52.38	52.56	52.35	52.35	51.20	-0.29%	9,383
Sep 17, 2024	52.60	52.60	52.49	52.50	51.35	-0.13%	7,825
Sep 16, 2024	52.51	52.59	52.43	52.57	51.42	0.29%	12,781
Sep 13, 2024	52.43	52.45	52.38	52.42	51.27	0.20%	3,714
Sep 12, 2024	52.37	52.37	52.25	52.32	51.17	-0.10%	10,157
Sep 11, 2024	52.37	52.39	52.32	52.37	51.22	0.07%	5,674
Sep 10, 2024	52.20	52.35	52.20	52.33	51.18	0.24%	12,323
Sep 9, 2024	52.13	52.21	52.10	52.20	51.05	0.03%	11,399
Sep 6, 2024	52.02	52.25	52.01	52.18	51.04	0.24%	10,726
Sep 5, 2024	52.05	52.10	51.98	52.06	50.92	0.19%	197,441
Sep 4, 2024	51.77	51.98	51.77	51.96	50.82	0.44%	13,227
Sep 3, 2024	51.73	51.76	51.71	51.73	50.60	0.02%	3,891
Aug 30, 2024	51.83	51.87	51.72	51.72	50.39	-0.26%	6,619
Aug 29, 2024	51.84	51.87	51.81	51.86	50.52	-0.14%	8,640
Aug 28, 2024	51.97	51.99	51.92	51.93	50.59	-0.17%	9,926
Aug 27, 2024	51.93	52.02	51.87	52.02	50.68	0.08%	9,576
Aug 26, 2024	52.10	52.10	51.98	51.98	50.64	0.02%	7,717
Aug 23, 2024	51.97	52.03	51.89	51.97	50.63	0.35%	6,162
Aug 22, 2024	51.83	51.83	51.76	51.79	50.46	-0.41%	4,060
Aug 21, 2024	51.93	52.09	51.91	52.01	50.66	0.28%	31,692
Aug 20, 2024	51.79	51.92	51.79	51.86	50.52	0.27%	12,752
Aug 19, 2024	51.66	51.79	51.66	51.72	50.39	0.15%	4,217
Aug 16, 2024	51.60	51.64	51.55	51.64	50.31	0.08%	2,208
Aug 15, 2024	51.47	51.60	51.46	51.60	50.27	-0.33%	6,073
Aug 14, 2024	51.66	51.77	51.66	51.77	50.44	0.23%	12,861
Aug 13, 2024	51.55	51.65	51.55	51.65	50.32	0.40%	2,958
Aug 12, 2024	51.39	51.47	51.39	51.45	50.12	0.20%	6,346
Aug 9, 2024	51.39	51.39	51.32	51.34	50.02	0.34%	3,267
Aug 8, 2024	51.09	51.19	51.09	51.17	49.85	-0.11%	9,505
Aug 7, 2024	51.25	51.28	51.17	51.23	49.90	-0.30%	10,699
Aug 6, 2024	51.61	51.61	51.37	51.38	50.06	-0.72%	20,449
Aug 5, 2024	52.04	52.04	51.67	51.75	50.42	0.03%	19,983
Aug 2, 2024	51.46	51.74	51.46	51.74	50.41	1.05%	4,684
Aug 1, 2024	51.16	51.23	51.16	51.20	49.88	0.11%	10,647