BRBI BR Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	393,700
Aug 24, 2026	12.13	12.68	12.12	12.40	12.40	2.06%	296,000
Aug 21, 2026	11.91	12.28	11.89	12.15	12.15	2.70%	347,600
Aug 20, 2026	11.89	11.95	11.74	11.83	11.83	-1.00%	421,300
Aug 19, 2026	11.82	12.03	11.79	11.95	11.95	1.79%	326,500
Aug 18, 2026	12.16	12.16	11.71	11.74	11.74	-2.33%	491,100
Aug 17, 2026	11.99	12.07	11.86	12.02	12.02	0.84%	374,300
Aug 14, 2026	12.22	12.33	11.95	12.10	11.92	-0.82%	554,300
Aug 13, 2026	12.20	12.43	12.03	12.20	12.02	1.41%	357,400
Aug 12, 2026	12.30	12.51	12.03	12.03	11.85	-2.20%	479,500
Aug 11, 2026	12.82	13.00	12.28	12.30	12.12	-3.45%	843,800
Aug 10, 2026	13.02	13.25	12.68	12.74	12.55	-2.00%	718,900
Aug 7, 2026	13.55	13.67	12.87	13.00	12.81	-7.93%	1,494,400
Aug 6, 2026	14.39	14.49	14.12	14.12	13.91	-1.94%	281,300
Aug 5, 2026	14.39	14.75	14.39	14.40	14.19	0.35%	249,700
Aug 4, 2026	14.71	14.87	14.35	14.35	14.14	-	286,700
Aug 3, 2026	14.54	14.69	14.35	14.35	14.14	-0.21%	267,900
Jul 31, 2026	14.68	14.71	14.38	14.38	14.17	-1.03%	154,600
Jul 30, 2026	14.22	14.53	14.05	14.53	14.31	3.12%	221,700
Jul 29, 2026	14.41	14.48	14.08	14.09	13.88	-1.40%	238,100
Jul 28, 2026	14.70	14.93	14.26	14.29	14.08	-1.92%	289,500
Jul 27, 2026	14.56	14.72	14.45	14.57	14.35	0.14%	146,900
Jul 24, 2026	14.74	14.74	14.46	14.55	14.33	-0.41%	162,400
Jul 23, 2026	14.74	14.74	14.53	14.61	14.39	-0.75%	127,900
Jul 22, 2026	14.64	14.86	14.50	14.72	14.50	1.31%	236,700
Jul 21, 2026	14.58	14.66	14.48	14.53	14.31	-0.34%	134,900
Jul 20, 2026	14.67	14.80	14.58	14.58	14.36	-0.61%	144,400
Jul 17, 2026	14.80	14.87	14.67	14.67	14.45	-0.47%	177,700
Jul 16, 2026	15.04	15.12	14.35	14.74	14.52	-1.99%	250,200
Jul 15, 2026	15.06	15.20	15.04	15.04	14.82	-0.13%	136,000
Jul 14, 2026	14.98	15.23	14.98	15.06	14.84	0.80%	129,700
Jul 13, 2026	15.35	15.42	14.94	14.94	14.72	-2.54%	183,200
Jul 10, 2026	15.10	15.57	15.10	15.33	15.10	2.20%	212,300
Jul 9, 2026	14.38	15.09	14.36	15.00	14.78	4.31%	343,200
Jul 8, 2026	14.50	14.58	14.27	14.38	14.17	-0.55%	140,700
Jul 7, 2026	14.52	14.66	14.41	14.46	14.24	-0.14%	217,400
Jul 6, 2026	14.65	14.68	14.42	14.48	14.26	-0.28%	227,300
Jul 3, 2026	14.72	14.83	14.52	14.52	14.30	-1.16%	186,600
Jul 2, 2026	14.96	14.96	14.51	14.69	14.47	-0.07%	233,600
Jul 1, 2026	14.80	14.85	14.49	14.70	14.48	-	287,600
Jun 30, 2026	14.63	14.71	14.30	14.70	14.48	1.38%	272,300
Jun 29, 2026	14.55	14.55	14.37	14.50	14.28	0.69%	246,800
Jun 26, 2026	14.18	14.51	14.18	14.40	14.19	2.13%	232,400
Jun 25, 2026	14.24	14.68	14.10	14.10	13.89	-0.77%	304,600
Jun 24, 2026	14.60	14.72	14.21	14.21	14.00	-2.67%	487,800
Jun 23, 2026	14.50	14.68	14.35	14.60	14.38	0.69%	198,300
Jun 22, 2026	15.00	15.00	14.43	14.50	14.28	0.07%	395,200