BRTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	50.99	51.00	50.93	50.96	50.96	0.44%	79,468
Sep 4, 2025	50.59	50.74	50.56	50.73	50.73	0.42%	122,891
Sep 3, 2025	50.41	50.58	50.39	50.52	50.52	0.25%	51,072
Sep 2, 2025	50.37	50.41	50.31	50.40	50.40	-0.59%	65,842
Aug 29, 2025	50.66	50.71	50.64	50.70	50.51	-0.04%	64,121
Aug 28, 2025	50.64	50.73	50.61	50.72	50.53	0.17%	10,613
Aug 27, 2025	50.55	50.64	50.53	50.63	50.45	0.04%	10,120
Aug 26, 2025	50.53	50.62	50.52	50.61	50.43	0.13%	19,974
Aug 25, 2025	50.53	50.58	50.50	50.55	50.36	-0.01%	6,396
Aug 22, 2025	50.38	50.55	50.35	50.55	50.37	0.53%	13,523
Aug 21, 2025	50.34	50.34	50.25	50.29	50.10	-0.23%	24,170
Aug 20, 2025	50.36	50.43	50.36	50.40	50.22	0.02%	27,874
Aug 19, 2025	50.36	50.40	50.32	50.39	50.21	0.11%	30,712
Aug 18, 2025	50.38	50.38	50.30	50.34	50.15	-0.09%	20,478
Aug 15, 2025	50.40	50.43	50.33	50.38	50.20	-0.18%	17,539
Aug 14, 2025	50.50	50.54	50.44	50.47	50.29	-0.20%	38,601
Aug 13, 2025	50.52	50.58	50.52	50.57	50.39	0.42%	21,975
Aug 12, 2025	50.31	50.37	50.28	50.36	50.17	-0.01%	18,459
Aug 11, 2025	50.37	50.41	50.33	50.36	50.18	0.07%	27,580
Aug 8, 2025	50.40	50.40	50.32	50.33	50.14	-0.25%	14,856
Aug 7, 2025	50.49	50.52	50.42	50.45	50.27	-0.05%	29,732
Aug 6, 2025	50.44	50.50	50.31	50.48	50.29	-0.08%	28,636
Aug 5, 2025	50.45	50.52	50.45	50.52	50.33	0.12%	16,495
Aug 4, 2025	50.46	50.47	50.31	50.45	50.27	0.44%	73,548
Aug 1, 2025	50.14	50.25	50.08	50.24	50.05	0.10%	25,901
Jul 31, 2025	50.23	50.28	50.19	50.19	49.80	-0.01%	13,217
Jul 30, 2025	50.18	50.25	50.16	50.19	49.81	-0.17%	21,943
Jul 29, 2025	50.11	50.28	50.11	50.28	49.89	0.36%	15,372
Jul 28, 2025	50.08	50.10	50.05	50.10	49.71	-0.08%	30,265
Jul 25, 2025	50.05	50.15	50.04	50.14	49.75	0.14%	48,774
Jul 24, 2025	50.00	50.10	49.97	50.07	49.69	-0.08%	28,847
Jul 23, 2025	50.13	50.14	50.08	50.11	49.72	-0.08%	10,976
Jul 22, 2025	50.11	50.17	50.08	50.15	49.76	0.14%	32,251
Jul 21, 2025	50.04	50.12	50.02	50.08	49.69	0.26%	19,827
Jul 18, 2025	49.95	49.96	49.91	49.95	49.57	0.13%	20,328
Jul 17, 2025	49.90	49.93	49.86	49.88	49.50	0.32%	11,744
Jul 16, 2025	49.86	49.91	49.60	49.72	49.34	-0.16%	106,618
Jul 15, 2025	50.06	50.06	49.78	49.80	49.42	-0.28%	35,724
Jul 14, 2025	49.94	49.96	49.89	49.94	49.56	-0.01%	35,425
Jul 11, 2025	49.98	49.98	49.93	49.95	49.57	-0.29%	58,275
Jul 10, 2025	50.08	50.12	50.04	50.09	49.71	0.06%	26,438
Jul 9, 2025	49.96	50.07	49.96	50.06	49.68	0.22%	23,308
Jul 8, 2025	49.91	49.97	49.87	49.95	49.57	-0.15%	37,704
Jul 7, 2025	50.13	50.15	49.99	50.03	49.65	-0.23%	153,652
Jul 3, 2025	50.15	50.19	50.12	50.14	49.76	-0.18%	61,315
Jul 2, 2025	50.17	50.23	50.17	50.23	49.85	-0.08%	49,566
Jul 1, 2025	50.28	50.29	50.20	50.27	49.89	-0.52%	373,259
Jun 30, 2025	50.46	50.56	50.41	50.54	49.94	0.33%	22,888
Jun 27, 2025	50.39	50.44	50.33	50.37	49.78	-0.04%	21,435
Jun 26, 2025	50.28	50.40	50.24	50.39	49.80	0.24%	46,966