BRBI BR Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	18.23	18.61	17.92	18.20	18.20	-2.26%	444,000
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%	493,200
Sep 30, 2026	14.70	14.99	14.60	14.60	14.60	-0.48%	658,500
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%	324,300
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%	263,200
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%	476,400
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%	393,700
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