BRBI BR Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	14.41	14.48	14.08	14.09	14.09	-1.40%	238,100
Jul 28, 2026	14.70	14.93	14.26	14.29	14.29	-1.92%	289,500
Jul 27, 2026	14.56	14.72	14.45	14.57	14.57	0.14%	146,900
Jul 24, 2026	14.74	14.74	14.46	14.55	14.55	-0.41%	162,400
Jul 23, 2026	14.74	14.74	14.53	14.61	14.61	-0.75%	128,100
Jul 22, 2026	14.64	14.86	14.50	14.72	14.72	1.31%	236,700
Jul 21, 2026	14.58	14.66	14.48	14.53	14.53	-0.34%	134,900
Jul 20, 2026	14.67	14.80	14.58	14.58	14.58	-0.61%	144,400
Jul 17, 2026	14.80	14.87	14.67	14.67	14.67	-0.47%	177,700
Jul 16, 2026	15.04	15.12	14.35	14.74	14.74	-1.99%	250,200
Jul 15, 2026	15.06	15.20	15.04	15.04	15.04	-0.13%	136,000
Jul 14, 2026	14.98	15.23	14.98	15.06	15.06	0.80%	129,700
Jul 13, 2026	15.35	15.42	14.94	14.94	14.94	-2.54%	183,900
Jul 10, 2026	15.10	15.57	15.10	15.33	15.33	2.20%	212,300
Jul 9, 2026	14.38	15.09	14.36	15.00	15.00	4.31%	343,200
Jul 8, 2026	14.50	14.58	14.27	14.38	14.38	-0.55%	140,700
Jul 7, 2026	14.52	14.66	14.41	14.46	14.46	-0.14%	217,500
Jul 6, 2026	14.65	14.68	14.42	14.48	14.48	-0.28%	227,900
Jul 3, 2026	14.72	14.83	14.52	14.52	14.52	-1.16%	186,600
Jul 2, 2026	14.96	14.96	14.51	14.69	14.69	-0.07%	233,600
Jul 1, 2026	14.80	14.85	14.49	14.70	14.70	-	287,600
Jun 30, 2026	14.63	14.71	14.30	14.70	14.70	1.38%	272,300
Jun 29, 2026	14.55	14.55	14.37	14.50	14.50	0.69%	246,800
Jun 26, 2026	14.18	14.51	14.18	14.40	14.40	2.13%	232,500
Jun 25, 2026	14.24	14.68	14.10	14.10	14.10	-0.77%	304,700
Jun 24, 2026	14.60	14.72	14.21	14.21	14.21	-2.67%	488,000
Jun 23, 2026	14.50	14.68	14.35	14.60	14.60	0.69%	198,300
Jun 22, 2026	15.00	15.00	14.43	14.50	14.50	0.07%	395,200
Jun 19, 2026	15.08	15.08	14.49	14.49	14.49	-3.34%	322,400
Jun 18, 2026	14.92	14.99	14.72	14.99	14.99	1.90%	249,600
Jun 17, 2026	14.90	15.15	14.70	14.71	14.71	-1.28%	255,700
Jun 16, 2026	14.82	14.90	14.57	14.90	14.90	0.54%	539,800
Jun 15, 2026	15.54	15.68	14.82	14.82	14.82	-4.57%	475,300
Jun 12, 2026	15.38	15.56	15.18	15.53	15.53	2.17%	232,100
Jun 11, 2026	15.07	15.46	15.00	15.20	15.20	0.80%	241,600
Jun 10, 2026	15.27	15.39	14.92	15.08	15.08	-0.13%	197,300
Jun 9, 2026	15.00	15.30	15.00	15.10	15.10	0.87%	274,500
Jun 8, 2026	15.26	15.31	14.97	14.97	14.97	-1.84%	286,800
Jun 5, 2026	15.41	15.41	14.93	15.25	15.25	-0.33%	440,400
Jun 3, 2026	15.75	15.75	15.21	15.30	15.30	-2.30%	415,400
Jun 2, 2026	16.06	16.06	15.60	15.66	15.66	-2.00%	298,600
Jun 1, 2026	16.00	16.20	15.85	15.98	15.98	-	388,400
May 29, 2026	16.20	16.22	15.93	15.98	15.98	-0.75%	334,200
May 28, 2026	16.10	16.30	15.97	16.10	16.10	0.63%	199,300
May 27, 2026	16.27	16.58	16.00	16.00	16.00	-0.68%	226,300
May 26, 2026	16.58	16.58	16.01	16.11	16.11	-2.66%	280,700
May 25, 2026	16.42	16.55	16.25	16.55	16.55	1.85%	316,700
May 22, 2026	16.55	16.55	16.22	16.25	16.25	-1.81%	221,700
May 21, 2026	16.45	16.78	16.30	16.55	16.55	1.35%	224,300
May 20, 2026	16.05	16.65	15.95	16.33	16.33	2.77%	376,800