BRTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	51.31	51.31	51.19	51.26	51.26	-0.78%	78,527
Feb 27, 2026	51.62	51.69	51.60	51.66	51.66	0.26%	99,556
Feb 26, 2026	51.49	51.53	51.47	51.53	51.53	0.16%	52,864
Feb 25, 2026	51.43	51.48	51.42	51.45	51.45	-0.05%	52,539
Feb 24, 2026	51.47	51.50	51.44	51.47	51.47	-0.02%	56,094
Feb 23, 2026	51.39	51.52	51.39	51.48	51.48	0.20%	47,918
Feb 20, 2026	51.39	51.39	51.32	51.38	51.38	-0.01%	51,830
Feb 19, 2026	51.31	51.40	51.31	51.38	51.38	-0.02%	49,858
Feb 18, 2026	51.40	51.43	51.34	51.39	51.39	-0.10%	62,476
Feb 17, 2026	51.43	51.46	51.41	51.44	51.44	0.02%	50,887
Feb 13, 2026	51.38	51.44	51.38	51.43	51.43	0.29%	66,568
Feb 12, 2026	51.15	51.29	51.14	51.28	51.28	0.42%	90,481
Feb 11, 2026	51.04	51.14	51.04	51.07	51.07	-0.15%	70,898
Feb 10, 2026	51.15	51.18	51.11	51.15	51.15	0.30%	71,947
Feb 9, 2026	50.94	51.00	50.93	50.99	50.99	0.05%	61,565
Feb 6, 2026	50.98	50.98	50.90	50.97	50.97	0.01%	73,937
Feb 5, 2026	50.87	50.98	50.81	50.96	50.96	0.40%	76,108
Feb 4, 2026	50.74	50.79	50.73	50.76	50.76	-0.05%	39,198
Feb 3, 2026	50.77	50.79	50.69	50.78	50.78	-0.03%	77,372
Feb 2, 2026	50.88	50.88	50.78	50.80	50.80	-0.49%	56,743
Jan 30, 2026	51.05	51.07	51.00	51.04	50.86	0.01%	39,988
Jan 29, 2026	50.97	51.09	50.95	51.04	50.85	0.04%	70,451
Jan 28, 2026	51.00	51.03	50.96	51.02	50.83	-	114,017
Jan 27, 2026	51.06	51.08	51.02	51.02	50.83	-0.02%	43,407
Jan 26, 2026	51.03	51.05	51.01	51.03	50.84	0.12%	43,858
Jan 23, 2026	50.89	50.98	50.88	50.97	50.78	0.16%	68,328
Jan 22, 2026	50.86	50.92	50.81	50.89	50.70	0.02%	87,136
Jan 21, 2026	50.81	50.88	50.76	50.88	50.69	0.28%	84,346
Jan 20, 2026	50.74	50.80	50.71	50.74	50.55	-0.37%	61,755
Jan 16, 2026	50.99	51.00	50.92	50.93	50.74	-0.20%	54,490
Jan 15, 2026	51.09	51.09	50.84	51.03	50.84	-0.11%	39,391
Jan 14, 2026	51.02	51.09	51.01	51.08	50.89	0.19%	41,964
Jan 13, 2026	50.99	51.00	50.94	50.99	50.80	0.10%	37,513
Jan 12, 2026	50.92	50.99	50.90	50.94	50.75	-0.05%	48,362
Jan 9, 2026	50.96	50.99	50.86	50.96	50.77	0.25%	102,648
Jan 8, 2026	50.82	50.88	50.81	50.83	50.65	-0.16%	73,410
Jan 7, 2026	50.95	50.95	50.88	50.92	50.73	0.11%	59,811
Jan 6, 2026	50.83	50.87	50.77	50.86	50.67	-0.01%	112,314
Jan 5, 2026	50.81	50.87	50.78	50.87	50.68	0.22%	85,934
Jan 2, 2026	50.86	50.86	50.74	50.76	50.57	-0.04%	51,149
Dec 31, 2025	50.82	50.88	50.78	50.78	50.59	-0.21%	31,058
Dec 30, 2025	50.83	50.91	50.83	50.88	50.69	-0.07%	36,382
Dec 29, 2025	50.91	50.92	50.86	50.92	50.73	0.12%	49,600
Dec 26, 2025	50.92	50.93	50.82	50.86	50.67	-0.02%	76,056
Dec 24, 2025	50.81	50.88	50.77	50.86	50.68	0.24%	63,444
Dec 23, 2025	50.68	50.75	50.66	50.74	50.55	0.01%	64,012
Dec 22, 2025	50.77	50.77	50.71	50.74	50.55	-0.08%	89,961
Dec 19, 2025	50.78	50.82	50.76	50.78	50.59	-0.49%	65,631
Dec 18, 2025	51.04	51.04	50.92	51.03	50.64	0.21%	113,372
Dec 17, 2025	50.90	50.92	50.87	50.92	50.54	-0.01%	79,113