BRBI BR Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	17.88	17.93	17.51	17.51	17.51	-3.58%	701,900
May 7, 2026	18.60	18.72	18.08	18.16	18.16	-2.37%	309,800
May 6, 2026	18.80	19.19	18.60	18.60	18.60	-0.85%	244,300
May 5, 2026	19.00	19.00	18.57	18.76	18.76	-1.88%	199,000
May 4, 2026	18.46	19.39	18.15	19.12	19.12	3.63%	607,600
Apr 30, 2026	18.29	18.54	18.25	18.45	18.45	1.82%	195,300
Apr 29, 2026	18.17	18.30	18.08	18.12	18.12	-1.20%	173,400
Apr 28, 2026	18.35	18.39	18.06	18.34	18.34	0.11%	204,200
Apr 27, 2026	18.81	19.17	18.22	18.32	18.32	-2.55%	220,700
Apr 24, 2026	19.22	19.27	18.77	18.80	18.80	-2.19%	177,800
Apr 23, 2026	19.73	19.75	19.22	19.22	19.22	-2.34%	168,000
Apr 22, 2026	19.76	19.88	19.48	19.68	19.68	-0.40%	141,500
Apr 20, 2026	19.90	20.20	19.65	19.76	19.76	-0.80%	212,500
Apr 17, 2026	19.51	20.05	19.21	19.92	19.92	3.16%	208,800
Apr 16, 2026	19.88	20.02	19.02	19.31	19.31	-2.87%	285,800
Apr 15, 2026	20.47	20.56	19.50	19.88	19.88	-2.88%	263,000
Apr 14, 2026	20.47	20.64	20.31	20.47	20.47	-0.05%	145,900
Apr 13, 2026	20.35	20.54	20.18	20.48	20.48	0.99%	128,400
Apr 10, 2026	20.35	20.86	20.13	20.28	20.28	-1.65%	168,300
Apr 9, 2026	19.50	20.62	19.50	20.62	20.62	5.47%	272,300
Apr 8, 2026	19.21	19.83	19.21	19.55	19.55	2.46%	233,600
Apr 7, 2026	18.57	19.15	18.57	19.08	19.08	0.95%	251,200
Apr 6, 2026	19.14	19.41	18.90	18.90	18.90	-2.63%	146,300
Apr 2, 2026	18.99	19.41	18.57	19.41	19.41	1.89%	158,900
Apr 1, 2026	19.50	19.68	18.82	19.05	19.05	-2.31%	436,100
Mar 31, 2026	18.91	19.62	18.86	19.50	19.50	4.22%	272,800
Mar 30, 2026	19.07	19.10	18.70	18.71	18.71	-1.89%	173,000
Mar 27, 2026	18.95	19.11	18.69	19.07	19.07	0.63%	174,600
Mar 26, 2026	19.60	19.61	18.91	18.95	18.95	-3.32%	132,000
Mar 25, 2026	19.02	19.79	19.02	19.60	19.60	3.05%	281,300
Mar 24, 2026	18.86	19.02	18.53	19.02	19.02	1.87%	183,600
Mar 23, 2026	18.58	18.86	18.47	18.67	18.67	0.92%	212,200
Mar 20, 2026	18.60	18.62	17.98	18.50	18.50	-0.54%	319,900
Mar 19, 2026	18.60	18.70	18.25	18.60	18.60	-0.05%	213,700
Mar 18, 2026	18.81	19.17	18.61	18.61	18.61	-1.59%	219,900
Mar 17, 2026	18.74	19.15	18.74	18.91	18.91	0.85%	178,900
Mar 16, 2026	19.10	19.24	18.75	18.75	18.75	-0.32%	194,400
Mar 13, 2026	18.56	18.85	18.47	18.81	18.81	0.70%	315,700
Mar 12, 2026	18.90	18.92	18.39	18.68	18.68	-1.22%	237,200
Mar 11, 2026	19.25	19.59	18.91	18.91	18.91	-0.99%	252,400
Mar 10, 2026	19.00	19.64	18.65	19.10	19.10	2.19%	276,500
Mar 9, 2026	18.70	18.82	18.24	18.69	18.69	-0.05%	226,400
Mar 6, 2026	18.39	18.70	18.00	18.70	18.70	1.58%	490,500
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