BRTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	49.15	49.24	49.09	49.13	49.13	-0.23%	333,424
Aug 31, 2026	49.49	49.49	49.42	49.44	49.24	-0.17%	40,786
Aug 28, 2026	49.64	49.75	49.52	49.52	49.33	-0.32%	69,063
Aug 27, 2026	49.68	49.71	49.66	49.68	49.48	-	53,924
Aug 26, 2026	49.69	49.69	49.63	49.68	49.48	-0.14%	67,341
Aug 25, 2026	49.63	49.75	49.63	49.75	49.55	0.51%	44,656
Aug 24, 2026	49.40	49.51	49.40	49.50	49.30	0.10%	79,172
Aug 21, 2026	49.48	49.49	49.44	49.45	49.25	-0.14%	116,573
Aug 20, 2026	49.51	49.55	49.48	49.52	49.32	-0.27%	248,638
Aug 19, 2026	49.63	49.65	49.56	49.65	49.45	0.40%	90,887
Aug 18, 2026	49.35	49.46	49.35	49.45	49.26	0.09%	72,655
Aug 17, 2026	49.47	49.50	49.40	49.41	49.21	-0.22%	59,486
Aug 14, 2026	49.61	49.61	49.50	49.52	49.32	-0.26%	54,605
Aug 13, 2026	49.62	49.70	49.62	49.65	49.45	0.35%	88,026
Aug 12, 2026	49.52	49.52	49.46	49.47	49.28	0.11%	74,947
Aug 11, 2026	49.40	49.44	49.37	49.42	49.22	0.12%	62,888
Aug 10, 2026	49.46	49.47	49.27	49.36	49.17	-0.35%	143,718
Aug 7, 2026	49.56	49.57	49.49	49.53	49.34	0.11%	42,480
Aug 6, 2026	49.53	49.55	49.45	49.48	49.28	-0.25%	45,852
Aug 5, 2026	49.57	49.62	49.55	49.60	49.40	0.09%	68,457
Aug 4, 2026	49.52	49.57	49.50	49.56	49.36	0.37%	54,519
Aug 3, 2026	49.33	49.39	49.32	49.38	49.18	0.23%	59,394
Jul 31, 2026	49.49	49.49	49.40	49.45	49.07	-0.25%	335,213
Jul 30, 2026	49.55	49.60	49.53	49.58	49.19	0.08%	64,673
Jul 29, 2026	49.67	49.69	49.54	49.54	49.15	-0.34%	65,449
Jul 28, 2026	49.63	49.75	49.63	49.71	49.32	0.22%	49,948
Jul 27, 2026	49.57	49.60	49.56	49.60	49.21	0.21%	42,316
Jul 24, 2026	49.43	49.55	49.43	49.49	49.10	0.11%	40,098
Jul 23, 2026	49.43	49.47	49.43	49.44	49.05	-0.27%	46,306
Jul 22, 2026	49.60	49.63	49.57	49.57	49.18	-0.20%	115,509
Jul 21, 2026	49.70	49.70	49.64	49.67	49.28	-0.18%	65,910
Jul 20, 2026	49.83	49.86	49.73	49.76	49.37	-0.26%	44,166
Jul 17, 2026	49.92	49.96	49.87	49.89	49.50	0.06%	51,582
Jul 16, 2026	49.82	49.88	49.77	49.86	49.47	-0.03%	44,809
Jul 15, 2026	49.81	49.91	49.81	49.88	49.49	0.22%	56,265
Jul 14, 2026	49.76	49.83	49.73	49.77	49.38	0.21%	68,788
Jul 13, 2026	49.74	49.78	49.66	49.66	49.27	-0.35%	57,322
Jul 10, 2026	49.88	49.89	49.81	49.84	49.45	-0.09%	110,396
Jul 9, 2026	49.84	49.94	49.84	49.88	49.49	0.12%	52,798
Jul 8, 2026	49.84	49.85	49.75	49.82	49.43	-0.19%	76,162
Jul 7, 2026	50.03	50.05	49.91	49.92	49.53	-0.41%	65,826
Jul 6, 2026	50.08	50.13	50.07	50.12	49.73	0.08%	50,103
Jul 2, 2026	50.05	50.11	50.03	50.08	49.69	0.10%	40,661
Jul 1, 2026	49.99	50.10	49.99	50.03	49.64	-0.21%	43,351
Jun 30, 2026	50.44	50.46	50.32	50.33	49.74	-0.41%	49,395
Jun 29, 2026	50.49	50.53	50.48	50.53	49.95	0.09%	63,621
Jun 26, 2026	50.40	50.56	50.40	50.49	49.90	0.12%	113,579
Jun 25, 2026	50.46	50.50	50.42	50.43	49.84	0.06%	58,380
Jun 24, 2026	50.33	50.42	50.33	50.40	49.81	0.43%	40,289
Jun 23, 2026	50.13	50.23	50.13	50.18	49.60	0.09%	47,185