BRBI BR Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	16.70	16.70	15.89	15.89	15.89	-3.87%	468,100
May 18, 2026	17.60	17.60	16.71	16.71	16.53	-5.00%	408,500
May 15, 2026	17.53	17.59	17.13	17.59	17.40	-1.01%	262,400
May 14, 2026	17.27	17.77	17.27	17.77	17.58	3.31%	193,900
May 13, 2026	17.20	17.60	16.97	17.20	17.01	0.29%	357,200
May 12, 2026	17.16	17.27	17.03	17.15	16.97	-	180,300
May 11, 2026	17.51	17.94	17.12	17.15	16.97	-2.06%	319,400
May 8, 2026	17.88	17.93	17.51	17.51	17.32	-3.58%	701,900
May 7, 2026	18.60	18.72	18.08	18.16	17.96	-2.37%	309,800
May 6, 2026	18.80	19.19	18.60	18.60	18.40	-0.85%	244,300
May 5, 2026	19.00	19.00	18.57	18.76	18.56	-1.88%	199,000
May 4, 2026	18.46	19.39	18.15	19.12	18.91	3.63%	607,600
Apr 30, 2026	18.29	18.54	18.25	18.45	18.25	1.82%	195,300
Apr 29, 2026	18.17	18.30	18.08	18.12	17.92	-1.20%	173,400
Apr 28, 2026	18.35	18.39	18.06	18.34	18.14	0.11%	204,200
Apr 27, 2026	18.81	19.17	18.22	18.32	18.12	-2.55%	220,700
Apr 24, 2026	19.22	19.27	18.77	18.80	18.60	-2.19%	177,800
Apr 23, 2026	19.73	19.75	19.22	19.22	19.01	-2.34%	168,000
Apr 22, 2026	19.76	19.88	19.48	19.68	19.47	-0.40%	141,500
Apr 20, 2026	19.90	20.20	19.65	19.76	19.55	-0.80%	212,500
Apr 17, 2026	19.51	20.05	19.21	19.92	19.71	3.16%	208,800
Apr 16, 2026	19.88	20.02	19.02	19.31	19.10	-2.87%	285,800
Apr 15, 2026	20.47	20.56	19.50	19.88	19.67	-2.88%	263,000
Apr 14, 2026	20.47	20.64	20.31	20.47	20.25	-0.05%	145,900
Apr 13, 2026	20.35	20.54	20.18	20.48	20.26	0.99%	128,400
Apr 10, 2026	20.35	20.86	20.13	20.28	20.06	-1.65%	168,300
Apr 9, 2026	19.50	20.62	19.50	20.62	20.40	5.47%	272,300
Apr 8, 2026	19.21	19.83	19.21	19.55	19.34	2.46%	233,600
Apr 7, 2026	18.57	19.15	18.57	19.08	18.87	0.95%	251,200
Apr 6, 2026	19.14	19.41	18.90	18.90	18.70	-2.63%	146,300
Apr 2, 2026	18.99	19.41	18.57	19.41	19.20	1.89%	158,900
Apr 1, 2026	19.50	19.68	18.82	19.05	18.84	-2.31%	436,100
Mar 31, 2026	18.91	19.62	18.86	19.50	19.29	4.22%	272,800
Mar 30, 2026	19.07	19.10	18.70	18.71	18.51	-1.89%	173,000
Mar 27, 2026	18.95	19.11	18.69	19.07	18.86	0.63%	174,600
Mar 26, 2026	19.60	19.61	18.91	18.95	18.75	-3.32%	132,000
Mar 25, 2026	19.02	19.79	19.02	19.60	19.39	3.05%	281,300
Mar 24, 2026	18.86	19.02	18.53	19.02	18.82	1.87%	183,600
Mar 23, 2026	18.58	18.86	18.47	18.67	18.47	0.92%	212,200
Mar 20, 2026	18.60	18.62	17.98	18.50	18.30	-0.54%	319,900
Mar 19, 2026	18.60	18.70	18.25	18.60	18.40	-0.05%	213,700
Mar 18, 2026	18.81	19.17	18.61	18.61	18.41	-1.59%	219,900