BRTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	49.98	50.00	49.86	49.97	49.97	0.13%	28,569
May 21, 2026	49.75	49.91	49.68	49.91	49.91	0.13%	49,195
May 20, 2026	49.59	49.89	49.59	49.84	49.84	0.55%	564,200
May 19, 2026	49.59	49.62	49.50	49.57	49.57	-0.38%	80,215
May 18, 2026	49.79	49.83	49.65	49.75	49.75	-0.05%	418,695
May 15, 2026	49.83	49.85	49.77	49.78	49.78	-0.62%	72,625
May 14, 2026	50.16	50.19	50.09	50.09	50.09	0.02%	45,917
May 13, 2026	50.06	50.09	50.02	50.08	50.08	0.01%	31,758
May 12, 2026	50.09	50.10	50.05	50.07	50.07	-0.32%	70,481
May 11, 2026	50.26	50.28	50.22	50.24	50.24	-0.18%	75,573
May 8, 2026	50.33	50.37	50.31	50.33	50.33	0.26%	56,806
May 7, 2026	50.36	50.38	50.18	50.20	50.20	-0.23%	39,453
May 6, 2026	50.27	50.32	50.25	50.31	50.31	0.44%	45,584
May 5, 2026	50.05	50.12	50.05	50.09	50.09	0.18%	61,246
May 4, 2026	50.10	50.10	49.94	50.00	50.00	-0.31%	79,906
May 1, 2026	50.11	50.25	50.10	50.16	50.16	0.22%	51,146
Apr 30, 2026	50.28	50.31	50.23	50.23	50.04	0.05%	297,982
Apr 29, 2026	50.30	50.32	50.17	50.21	50.02	-0.40%	65,131
Apr 28, 2026	50.39	50.41	50.35	50.41	50.22	-0.09%	36,315
Apr 27, 2026	50.49	50.53	50.40	50.46	50.26	-0.15%	61,289
Apr 24, 2026	50.42	50.54	50.42	50.53	50.34	0.15%	38,345
Apr 23, 2026	50.54	50.57	50.37	50.46	50.26	-0.13%	42,334
Apr 22, 2026	50.59	50.61	50.50	50.52	50.33	0.06%	74,964
Apr 21, 2026	50.58	50.61	50.49	50.49	50.30	-0.32%	38,455
Apr 20, 2026	50.69	50.69	50.61	50.65	50.46	-0.04%	36,903
Apr 17, 2026	50.67	50.72	50.62	50.67	50.48	0.44%	43,573
Apr 16, 2026	50.56	50.56	50.44	50.45	50.26	-0.13%	55,618
Apr 15, 2026	50.51	50.53	50.46	50.52	50.32	-0.04%	62,061
Apr 14, 2026	50.41	50.55	50.41	50.54	50.34	0.25%	266,240
Apr 13, 2026	50.29	50.41	50.29	50.41	50.22	0.29%	26,924
Apr 10, 2026	50.35	50.35	50.26	50.26	50.07	-0.13%	31,619
Apr 9, 2026	50.31	50.45	50.26	50.33	50.14	0.03%	51,154
Apr 8, 2026	50.46	50.46	50.28	50.32	50.13	0.35%	44,253
Apr 7, 2026	50.09	50.14	49.94	50.14	49.95	0.07%	53,279
Apr 6, 2026	50.10	50.17	50.08	50.11	49.92	-0.08%	53,265
Apr 2, 2026	49.98	50.16	49.98	50.15	49.96	0.17%	56,506
Apr 1, 2026	50.03	50.11	50.03	50.06	49.87	0.11%	47,034
Mar 31, 2026	50.20	50.26	50.14	50.19	49.82	0.29%	57,878
Mar 30, 2026	50.07	50.13	50.01	50.05	49.67	0.50%	991,988
Mar 27, 2026	49.72	49.87	49.72	49.80	49.42	-0.12%	121,418
Mar 26, 2026	50.05	50.11	49.86	49.86	49.49	-0.65%	97,059
Mar 25, 2026	50.19	50.22	50.16	50.19	49.81	0.37%	48,674
Mar 24, 2026	49.94	50.09	49.90	50.00	49.63	-0.27%	67,929
Mar 23, 2026	50.08	50.24	50.04	50.14	49.76	0.32%	61,589
Mar 20, 2026	50.23	50.23	49.97	49.98	49.60	-0.86%	88,069
Mar 19, 2026	50.23	50.48	50.23	50.41	50.03	0.07%	65,650
Mar 18, 2026	50.53	50.56	50.38	50.38	50.00	-0.43%	33,261
Mar 17, 2026	50.58	50.63	50.58	50.60	50.22	0.25%	29,001
Mar 16, 2026	50.46	50.49	50.38	50.47	50.09	0.43%	43,366
Mar 13, 2026	50.41	50.44	50.23	50.25	49.88	-0.21%	136,401