BRTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	49.58	49.58	49.43	49.57	-	-	1,507
Jul 22, 2026	49.60	49.63	49.57	49.57	49.57	-0.20%	115,508
Jul 21, 2026	49.70	49.70	49.64	49.67	49.67	-0.18%	65,910
Jul 20, 2026	49.83	49.86	49.73	49.76	49.76	-0.26%	44,166
Jul 17, 2026	49.92	49.96	49.87	49.89	49.89	0.06%	51,582
Jul 16, 2026	49.82	49.88	49.77	49.86	49.86	-0.03%	44,809
Jul 15, 2026	49.81	49.91	49.81	49.88	49.88	0.22%	56,265
Jul 14, 2026	49.76	49.83	49.73	49.77	49.77	0.21%	68,788
Jul 13, 2026	49.74	49.78	49.66	49.66	49.66	-0.35%	57,322
Jul 10, 2026	49.88	49.89	49.81	49.84	49.84	-0.09%	110,396
Jul 9, 2026	49.84	49.94	49.84	49.88	49.88	0.12%	52,798
Jul 8, 2026	49.84	49.85	49.75	49.82	49.82	-0.19%	76,162
Jul 7, 2026	50.03	50.05	49.91	49.92	49.92	-0.41%	65,826
Jul 6, 2026	50.08	50.13	50.07	50.12	50.12	0.08%	50,103
Jul 2, 2026	50.05	50.11	50.03	50.08	50.08	0.10%	40,661
Jul 1, 2026	49.99	50.10	49.99	50.03	50.03	-0.21%	43,351
Jun 30, 2026	50.44	50.46	50.32	50.33	50.13	-0.41%	49,395
Jun 29, 2026	50.49	50.53	50.48	50.53	50.34	0.09%	63,621
Jun 26, 2026	50.40	50.56	50.40	50.49	50.29	0.12%	113,579
Jun 25, 2026	50.46	50.50	50.42	50.43	50.23	0.06%	58,380
Jun 24, 2026	50.33	50.42	50.33	50.40	50.20	0.43%	40,289
Jun 23, 2026	50.13	50.23	50.13	50.18	49.99	0.09%	47,185
Jun 22, 2026	50.15	50.18	50.12	50.14	49.95	-0.20%	27,952
Jun 18, 2026	50.31	50.34	50.23	50.24	50.04	0.17%	38,703
Jun 17, 2026	50.32	50.36	50.14	50.15	49.96	-0.31%	93,383
Jun 16, 2026	50.26	50.38	50.26	50.31	50.12	0.19%	75,305
Jun 15, 2026	50.29	50.33	50.22	50.22	50.02	0.08%	59,257
Jun 12, 2026	50.16	50.20	50.08	50.18	49.98	-0.05%	57,618
Jun 11, 2026	49.97	50.22	49.96	50.20	50.01	0.53%	81,797
Jun 10, 2026	49.98	50.01	49.89	49.94	49.75	-0.04%	61,233
Jun 9, 2026	49.96	49.98	49.90	49.96	49.77	0.14%	82,590
Jun 8, 2026	49.96	49.96	49.88	49.89	49.70	-0.04%	72,062
Jun 5, 2026	49.97	49.99	49.91	49.91	49.72	-0.43%	48,495
Jun 4, 2026	50.11	50.16	50.10	50.12	49.93	0.11%	65,666
Jun 3, 2026	50.06	50.10	50.04	50.06	49.87	-0.20%	47,466
Jun 2, 2026	50.20	50.20	50.15	50.17	49.97	0.08%	62,079
Jun 1, 2026	50.04	50.13	49.99	50.13	49.93	-0.04%	153,135
May 29, 2026	50.32	50.36	50.31	50.31	49.95	0.04%	73,511
May 28, 2026	50.17	50.39	50.17	50.29	49.93	0.25%	1,640,823
May 27, 2026	50.18	50.22	50.16	50.17	49.81	0.09%	25,716
May 26, 2026	50.15	50.15	50.08	50.12	49.76	0.31%	45,249
May 22, 2026	49.98	50.00	49.86	49.97	49.61	0.12%	28,569
May 21, 2026	49.75	49.91	49.68	49.91	49.55	0.13%	49,195
May 20, 2026	49.59	49.89	49.59	49.84	49.49	0.55%	564,200
May 19, 2026	49.59	49.62	49.50	49.57	49.21	-0.38%	80,215
May 18, 2026	49.79	49.83	49.65	49.75	49.40	-0.05%	418,695
May 15, 2026	49.83	49.85	49.77	49.78	49.42	-0.62%	72,625
May 14, 2026	50.16	50.19	50.09	50.09	49.73	0.02%	45,917
May 13, 2026	50.06	50.09	50.02	50.08	49.72	0.01%	31,758
May 12, 2026	50.09	50.10	50.05	50.07	49.72	-0.32%	70,481