BRBI BR Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	18.39	18.50	18.00	18.05	-	-1.96%	301,600
Mar 5, 2026	19.09	19.09	18.19	18.41	18.41	-1.23%	232,900
Mar 4, 2026	18.50	18.99	18.50	18.64	18.64	0.76%	209,600
Mar 3, 2026	18.89	18.89	18.27	18.50	18.50	-2.58%	273,800
Mar 2, 2026	19.41	19.41	18.85	18.99	18.99	-2.26%	354,100
Feb 27, 2026	19.80	19.81	19.28	19.43	19.43	-1.87%	198,500
Feb 26, 2026	19.51	19.80	19.26	19.80	19.80	1.49%	234,500
Feb 25, 2026	19.67	19.84	18.98	19.51	19.51	-0.71%	350,900
Feb 24, 2026	19.62	19.80	19.40	19.65	19.65	0.26%	207,000
Feb 23, 2026	19.46	19.80	19.23	19.60	19.60	0.72%	380,800
Feb 20, 2026	19.30	19.48	18.96	19.46	19.46	1.35%	275,500
Feb 19, 2026	19.37	19.47	19.10	19.20	19.20	-0.67%	193,600
Feb 18, 2026	18.55	19.37	18.35	19.33	19.33	4.15%	325,700
Feb 13, 2026	18.70	18.73	18.14	18.56	18.56	-0.75%	393,100
Feb 12, 2026	19.15	19.15	18.70	18.70	18.70	-1.84%	294,300
Feb 11, 2026	19.15	19.65	19.02	19.05	19.05	-	306,000
Feb 10, 2026	19.49	19.62	19.02	19.05	19.05	-1.55%	260,600
Feb 9, 2026	19.06	19.44	19.00	19.35	19.35	1.74%	317,000
Feb 6, 2026	20.22	20.30	18.90	19.02	19.02	-5.93%	967,200
Feb 5, 2026	20.66	20.73	20.09	20.22	20.22	-1.61%	398,700
Feb 4, 2026	21.25	21.39	20.30	20.55	20.55	-3.29%	429,900
Feb 3, 2026	20.57	21.73	20.57	21.25	21.25	3.31%	565,900
Feb 2, 2026	19.84	20.67	19.66	20.57	20.57	3.73%	445,400
Jan 30, 2026	19.88	19.94	19.42	19.83	19.83	0.41%	269,500
Jan 29, 2026	20.29	20.30	19.64	19.75	19.75	-1.50%	307,900
Jan 28, 2026	20.28	20.40	19.75	20.05	20.05	-1.18%	296,200
Jan 27, 2026	19.50	20.29	19.32	20.29	20.29	5.02%	426,900
Jan 26, 2026	18.87	19.45	18.80	19.32	19.32	2.82%	445,900
Jan 23, 2026	18.36	19.08	18.36	18.79	18.79	2.79%	303,500
Jan 22, 2026	18.49	18.92	18.28	18.28	18.28	-0.38%	492,300
Jan 21, 2026	17.70	18.35	17.70	18.35	18.35	3.91%	400,200
Jan 20, 2026	18.10	18.15	17.66	17.66	17.66	-2.38%	379,700
Jan 19, 2026	18.09	18.28	17.87	18.09	18.09	0.61%	338,300
Jan 16, 2026	18.75	19.16	17.98	17.98	17.98	-4.51%	420,400
Jan 15, 2026	18.94	19.14	18.78	18.83	18.83	0.53%	218,000
Jan 14, 2026	18.74	19.03	18.72	18.73	18.73	-0.11%	205,500
Jan 13, 2026	18.93	19.18	18.68	18.75	18.75	-1.00%	231,700
Jan 12, 2026	19.20	19.26	18.86	18.94	18.94	-1.51%	201,100
Jan 9, 2026	19.20	19.66	19.20	19.23	19.23	-0.72%	189,600
Jan 8, 2026	19.74	19.84	19.24	19.37	19.37	-1.87%	205,500
Jan 7, 2026	20.15	20.37	19.55	19.74	19.74	-2.03%	240,900
Jan 6, 2026	19.80	20.40	19.80	20.15	20.15	2.39%	491,800
Jan 5, 2026	19.30	19.68	19.00	19.68	19.68	2.29%	320,600
Jan 2, 2026	20.10	20.10	19.24	19.24	19.24	-3.80%	285,500
Dec 30, 2025	19.29	20.00	19.17	20.00	20.00	3.73%	174,800
Dec 29, 2025	18.86	19.45	18.76	19.28	19.28	2.34%	140,100
Dec 26, 2025	18.98	19.08	18.82	18.84	18.84	-0.84%	125,600
Dec 23, 2025	18.60	19.17	18.57	19.00	19.00	2.32%	248,300
Dec 22, 2025	18.91	18.91	18.42	18.57	18.57	-1.33%	218,100
Dec 19, 2025	18.21	18.82	18.21	18.82	18.82	3.41%	178,100