BRBI BR Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	9.95	10.20	9.77	9.88	9.88	-1.40%	1,086,400
Nov 4, 2026	9.55	10.12	9.55	10.02	10.02	5.36%	1,333,800
Nov 3, 2026	9.96	10.23	9.51	9.51	9.51	-4.52%	1,242,200
Oct 30, 2026	10.34	10.40	9.93	9.96	9.96	-2.54%	2,292,900
Oct 29, 2026	11.21	11.25	10.16	10.22	10.22	-8.67%	1,578,600
Oct 28, 2026	12.20	12.23	11.11	11.19	11.19	-7.67%	1,971,300
Oct 27, 2026	13.33	13.48	12.11	12.12	12.12	-6.77%	2,752,600
Oct 26, 2026	14.00	14.00	12.07	13.00	13.00	-30.37%	3,032,200
Oct 23, 2026	18.20	18.99	18.14	18.67	18.67	2.41%	1,353,500
Oct 22, 2026	18.80	18.89	18.13	18.23	18.23	-2.20%	740,600
Oct 21, 2026	19.00	19.32	18.63	18.64	18.64	-2.61%	447,200
Oct 20, 2026	18.11	19.15	18.11	19.14	19.14	6.57%	703,500
Oct 19, 2026	18.03	18.49	17.96	17.96	17.96	-0.44%	714,600
Oct 16, 2026	18.11	18.53	18.04	18.04	18.04	-0.88%	546,800
Oct 15, 2026	18.23	18.61	17.92	18.20	18.20	-2.26%	442,900
Oct 14, 2026	18.07	18.76	17.77	18.62	18.62	0.38%	555,500
Oct 13, 2026	19.00	19.06	18.31	18.55	18.55	-3.89%	542,400
Oct 9, 2026	18.71	19.44	18.49	19.30	19.30	4.16%	802,900
Oct 8, 2026	17.83	18.78	17.73	18.53	18.53	3.40%	881,300
Oct 7, 2026	16.90	17.92	16.53	17.92	17.92	5.41%	1,501,600
Oct 6, 2026	17.30	17.90	16.95	17.00	17.00	-2.30%	783,500
Oct 5, 2026	15.41	17.65	15.41	17.40	17.40	14.93%	2,138,200
Oct 2, 2026	14.93	15.14	14.58	15.14	15.14	1.95%	399,900
Oct 1, 2026	14.60	15.20	14.50	14.85	14.85	1.71%	493,000
Sep 30, 2026	14.70	14.99	14.60	14.60	14.60	-0.48%	655,500
Sep 29, 2026	14.43	14.70	14.37	14.67	14.67	1.17%	290,500
Sep 28, 2026	14.81	14.81	14.33	14.50	14.50	-2.23%	272,000
Sep 25, 2026	14.80	14.83	14.32	14.83	14.83	0.95%	305,800
Sep 24, 2026	14.81	14.92	14.47	14.69	14.69	-1.14%	225,900
Sep 23, 2026	14.75	14.88	14.59	14.86	14.86	0.54%	271,300
Sep 22, 2026	14.86	14.93	14.57	14.78	14.78	-0.61%	186,000
Sep 21, 2026	14.26	14.87	14.26	14.87	14.87	4.57%	320,900
Sep 18, 2026	14.10	14.25	14.07	14.22	14.22	0.92%	189,600
Sep 17, 2026	14.32	14.46	14.04	14.09	14.09	-1.05%	291,500
Sep 16, 2026	14.30	14.39	14.15	14.24	14.24	-0.63%	227,300
Sep 15, 2026	14.42	14.45	14.15	14.33	14.33	0.35%	170,800
Sep 14, 2026	14.36	14.40	14.11	14.28	14.28	-1.65%	257,200
Sep 11, 2026	14.55	14.64	14.30	14.52	14.52	0.14%	263,100
Sep 10, 2026	14.27	14.60	14.03	14.50	14.50	1.61%	315,800
Sep 9, 2026	14.32	14.32	13.99	14.27	14.27	0.71%	191,800
Sep 8, 2026	14.30	14.42	14.17	14.17	14.17	-0.91%	279,600
Sep 4, 2026	14.26	14.30	13.94	14.30	14.30	0.78%	415,800
Sep 3, 2026	14.24	14.46	13.96	14.19	14.19	-1.18%	350,100
Sep 2, 2026	13.79	14.36	13.63	14.36	14.36	4.82%	476,200
Sep 1, 2026	13.50	13.93	13.46	13.70	13.70	2.24%	380,900
Aug 31, 2026	13.15	13.55	13.15	13.40	13.40	1.90%	336,400
Aug 28, 2026	12.96	13.25	12.89	13.15	13.15	2.18%	233,100
Aug 27, 2026	12.95	13.13	12.86	12.87	12.87	-1.08%	199,500
Aug 26, 2026	12.92	13.23	12.84	13.01	13.01	1.17%	331,800
Aug 25, 2026	12.45	12.86	12.37	12.86	12.86	3.71%	393,100