BRBI BR Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 18, 2025	18.80	18.80	18.20	18.20	18.20	-0.98%	294,000
Dec 17, 2025	18.60	18.60	18.24	18.38	18.38	-1.18%	169,800
Dec 16, 2025	19.36	19.44	18.55	18.60	18.60	-2.92%	257,600
Dec 15, 2025	18.94	19.47	18.90	19.16	19.16	1.16%	165,800
Dec 12, 2025	19.01	19.30	18.94	18.94	18.94	0.53%	123,700
Dec 11, 2025	19.04	19.18	18.70	18.84	18.84	0.27%	161,900
Dec 10, 2025	18.89	18.98	18.66	18.79	18.79	1.02%	167,600
Dec 9, 2025	19.00	19.00	18.51	18.60	18.60	-2.16%	248,500
Dec 8, 2025	19.46	19.47	18.74	19.01	19.01	-0.68%	272,900
Dec 5, 2025	20.10	20.25	19.12	19.14	19.14	-4.78%	346,200
Dec 4, 2025	19.90	20.38	19.90	20.10	20.10	0.65%	205,400
Dec 3, 2025	20.25	20.25	19.90	19.97	19.97	-0.94%	234,100
Dec 2, 2025	20.17	20.38	20.05	20.16	20.16	-0.05%	199,600
Dec 1, 2025	20.74	20.74	20.16	20.17	20.17	-2.75%	243,700
Nov 28, 2025	20.42	20.76	20.37	20.74	20.74	1.57%	279,200
Nov 27, 2025	20.51	20.59	20.27	20.42	20.42	-0.44%	196,200
Nov 26, 2025	19.99	20.58	19.80	20.51	20.51	3.48%	296,800
Nov 25, 2025	19.20	19.82	19.20	19.82	19.82	2.59%	286,100
Nov 24, 2025	19.14	19.49	19.14	19.32	19.32	-0.77%	257,900
Nov 21, 2025	19.27	19.60	18.87	19.47	19.47	1.09%	384,700
Nov 19, 2025	19.10	19.26	18.68	19.26	19.26	0.84%	264,100
Nov 18, 2025	18.79	19.28	18.79	19.10	19.10	-6.37%	467,100