BRTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2025	51.19	51.20	51.15	51.18	-	-0.35%	10,751
Oct 29, 2025	51.61	51.61	51.35	51.36	51.36	-0.47%	96,982
Oct 28, 2025	51.56	51.61	51.55	51.60	51.60	0.09%	61,558
Oct 27, 2025	51.47	51.57	51.44	51.56	51.56	0.12%	92,280
Oct 24, 2025	51.51	51.51	51.42	51.49	51.49	0.13%	71,577
Oct 23, 2025	51.49	51.50	51.43	51.43	51.43	-0.24%	122,868
Oct 22, 2025	51.54	51.56	51.49	51.55	51.55	-0.02%	142,611
Oct 21, 2025	51.57	51.59	51.54	51.56	51.56	0.19%	71,277
Oct 20, 2025	51.44	51.47	51.40	51.46	51.46	0.25%	66,394
Oct 17, 2025	51.36	51.38	51.30	51.33	51.33	-0.07%	71,302
Oct 16, 2025	51.22	51.40	51.18	51.37	51.37	0.33%	69,843
Oct 15, 2025	51.23	51.28	51.17	51.20	51.20	0.01%	39,146
Oct 14, 2025	51.10	51.20	51.07	51.19	51.19	0.21%	18,281
Oct 13, 2025	51.05	51.09	50.97	51.08	51.08	0.08%	17,565
Oct 10, 2025	51.03	51.10	50.98	51.04	51.04	0.29%	20,707
Oct 9, 2025	50.92	50.92	50.82	50.90	50.90	-0.07%	32,674
Oct 8, 2025	50.98	51.00	50.85	50.93	50.93	0.05%	31,218
Oct 7, 2025	50.91	50.94	50.85	50.91	50.91	0.14%	12,019
Oct 6, 2025	50.86	50.92	50.81	50.84	50.84	-0.20%	45,232
Oct 3, 2025	51.11	51.11	50.93	50.94	50.94	-0.05%	38,704
Oct 2, 2025	50.92	50.98	50.89	50.96	50.96	0.07%	17,472
Oct 1, 2025	50.92	50.94	50.86	50.93	50.93	-0.13%	44,785
Sep 30, 2025	51.01	51.09	50.98	50.99	50.78	-	49,657
Sep 29, 2025	50.94	51.01	50.94	50.99	50.78	0.22%	22,508
Sep 26, 2025	50.92	50.94	50.87	50.88	50.67	-0.01%	27,468
Sep 25, 2025	50.88	50.89	50.81	50.89	50.68	-0.10%	37,678
Sep 24, 2025	51.01	51.01	50.92	50.94	50.73	-0.18%	25,427
Sep 23, 2025	50.99	51.03	50.94	51.03	50.82	0.17%	58,631
Sep 22, 2025	51.01	51.01	50.94	50.94	50.73	-0.14%	21,881
Sep 19, 2025	51.04	51.05	50.96	51.01	50.80	-0.01%	30,931
Sep 18, 2025	51.09	51.09	51.00	51.02	50.81	-0.38%	106,372
Sep 17, 2025	51.32	51.42	51.19	51.21	51.00	-0.16%	89,226
Sep 16, 2025	51.30	51.32	51.22	51.29	51.09	0.05%	80,149
Sep 15, 2025	51.21	51.29	51.21	51.27	51.06	0.25%	202,433
Sep 12, 2025	51.17	51.17	51.08	51.14	50.94	-0.16%	271,177
Sep 11, 2025	51.20	51.30	51.19	51.22	51.02	0.22%	202,956
Sep 10, 2025	51.06	51.17	51.06	51.11	50.90	0.15%	94,264
Sep 9, 2025	51.12	51.12	50.99	51.04	50.83	-0.18%	96,573
Sep 8, 2025	51.08	51.13	51.04	51.13	50.92	0.33%	73,558
Sep 5, 2025	50.99	51.00	50.93	50.96	50.75	0.44%	79,468
Sep 4, 2025	50.59	50.74	50.56	50.73	50.52	0.42%	122,891
Sep 3, 2025	50.41	50.58	50.39	50.52	50.32	0.25%	51,072
Sep 2, 2025	50.37	50.41	50.31	50.40	50.19	-0.59%	65,842
Aug 29, 2025	50.66	50.71	50.64	50.70	50.31	-0.04%	64,121
Aug 28, 2025	50.64	50.73	50.61	50.72	50.33	0.17%	10,613
Aug 27, 2025	50.55	50.64	50.53	50.63	50.24	0.04%	10,120
Aug 26, 2025	50.53	50.62	50.52	50.61	50.22	0.13%	19,974
Aug 25, 2025	50.53	50.58	50.50	50.55	50.16	-0.01%	6,396
Aug 22, 2025	50.38	50.55	50.35	50.55	50.16	0.53%	13,523
Aug 21, 2025	50.34	50.34	50.25	50.29	49.90	-0.23%	24,170