Breton Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	19.40	19.40	19.05	19.08	-	-1.04%	117,200
Mar 17, 2026	19.44	19.44	18.90	19.28	19.28	0.05%	788,204
Mar 16, 2026	19.50	19.54	19.00	19.27	19.27	-0.10%	500,400
Mar 13, 2026	19.56	20.18	19.10	19.29	19.29	-4.69%	1,017,800
Mar 12, 2026	21.94	21.94	19.80	20.24	20.24	-4.80%	2,057,000
Mar 11, 2026	25.26	26.44	21.20	21.26	21.26	-16.63%	6,263,079
Mar 10, 2026	23.48	25.64	22.62	25.50	25.50	12.04%	3,898,818
Mar 9, 2026	23.00	23.00	21.16	22.76	22.76	0.71%	1,578,770
Mar 6, 2026	21.98	23.62	20.68	22.60	22.60	7.21%	3,665,408
Mar 5, 2026	21.52	22.00	20.20	21.08	21.08	3.94%	3,086,600
Mar 4, 2026	20.36	21.88	19.29	20.28	20.28	5.46%	3,006,000
Mar 3, 2026	19.54	19.88	18.68	19.23	19.23	0.10%	644,600
Mar 2, 2026	18.99	19.90	18.41	19.21	19.21	-3.90%	922,400
Feb 27, 2026	20.48	20.48	19.83	19.99	19.99	-1.53%	329,200
Feb 26, 2026	21.00	21.00	20.06	20.30	20.30	-0.29%	312,800
Feb 25, 2026	19.98	20.48	19.98	20.36	20.36	-0.20%	266,600
Feb 24, 2026	20.40	21.00	20.02	20.40	20.40	0.29%	320,700
Feb 23, 2026	20.86	21.80	20.32	20.34	20.34	-2.49%	389,063
Feb 20, 2026	20.70	21.82	20.18	20.86	20.86	0.68%	53,400
Feb 16, 2026	20.38	21.08	20.38	20.72	20.72	-1.61%	62,000
Feb 13, 2026	20.78	21.88	19.97	21.06	21.06	3.13%	2,982,400
Feb 12, 2026	21.88	21.88	20.26	20.42	20.42	-3.22%	551,800
Feb 11, 2026	21.40	21.42	20.90	21.10	21.10	1.54%	579,600
Feb 10, 2026	21.18	21.44	19.99	20.78	20.78	1.37%	628,600
Feb 9, 2026	20.92	20.94	19.72	20.50	20.50	1.28%	416,400
Feb 6, 2026	20.42	21.28	19.82	20.24	20.24	-0.78%	524,600
Feb 5, 2026	20.10	20.88	19.51	20.40	20.40	2.46%	859,600
Feb 4, 2026	19.18	19.99	18.73	19.91	19.91	3.70%	819,000
Feb 3, 2026	19.08	19.38	18.58	19.20	19.20	0.84%	796,800
Feb 2, 2026	20.50	20.50	19.00	19.04	19.04	-5.56%	1,191,400
Jan 30, 2026	20.18	23.80	19.64	20.16	20.16	1.92%	6,355,800
Jan 29, 2026	19.98	20.14	19.65	19.78	19.78	-0.90%	530,600
Jan 28, 2026	20.10	20.38	19.89	19.96	19.96	-0.70%	710,800
Jan 27, 2026	20.18	20.94	19.90	20.10	20.10	0.40%	2,872,400
Jan 26, 2026	20.30	20.32	19.60	20.02	20.02	-1.38%	846,400
Jan 23, 2026	20.66	20.66	20.06	20.30	20.30	-0.29%	1,063,000
Jan 22, 2026	21.40	21.42	20.16	20.36	20.36	-3.87%	1,635,400
Jan 21, 2026	20.56	21.38	20.48	21.18	21.18	2.92%	1,603,600
Jan 20, 2026	23.16	23.16	20.36	20.58	20.58	-11.14%	3,244,800
Jan 19, 2026	23.72	23.72	22.88	23.16	23.16	-1.28%	1,014,400
Jan 16, 2026	23.58	23.76	23.08	23.46	23.46	0.09%	1,095,000
Jan 15, 2026	24.78	24.78	22.90	23.44	23.44	-3.93%	2,434,800
Jan 14, 2026	25.18	25.38	23.36	24.40	24.40	-1.61%	2,945,000
Jan 13, 2026	29.38	31.00	24.20	24.80	24.80	-15.59%	4,950,803
Jan 12, 2026	27.96	29.70	27.94	29.38	29.38	5.15%	2,297,600
Jan 9, 2026	27.66	28.48	26.98	27.94	27.94	1.09%	1,344,400
Jan 8, 2026	27.74	27.88	26.92	27.64	27.64	0.58%	1,084,200
Jan 7, 2026	28.80	29.18	26.90	27.48	27.48	-4.38%	1,761,000
Jan 6, 2026	28.74	28.96	27.68	28.74	28.74	-	1,657,200
Jan 5, 2026	28.00	29.80	27.30	28.74	28.74	2.64%	2,254,200