Breton Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	12.11	12.80	12.11	12.35	12.35	1.56%	670,400
Sep 23, 2026	11.90	12.34	11.86	12.16	12.16	1.16%	873,800
Sep 22, 2026	12.38	12.38	11.81	12.02	12.02	0.25%	2,304,400
Sep 21, 2026	12.60	12.60	11.89	11.99	11.99	-2.91%	1,959,800
Sep 18, 2026	12.62	12.62	11.39	12.35	12.35	3.26%	5,091,600
Sep 17, 2026	11.55	12.03	11.55	11.96	11.96	1.10%	178,400
Sep 16, 2026	11.48	12.14	11.33	11.83	11.83	2.34%	1,526,600
Sep 15, 2026	11.90	11.90	11.36	11.56	11.56	-3.18%	436,600
Sep 14, 2026	12.37	12.37	11.47	11.94	11.94	-3.24%	816,400
Sep 11, 2026	12.04	12.46	11.55	12.34	12.34	2.58%	733,200
Sep 10, 2026	12.03	12.27	11.87	12.03	12.03	-	1,453,000
Sep 9, 2026	12.19	12.19	12.00	12.03	12.03	-	451,600
Sep 8, 2026	12.09	12.58	12.03	12.03	12.03	0.08%	141,200
Sep 7, 2026	12.63	12.63	12.01	12.02	12.02	-5.21%	324,200
Sep 4, 2026	12.71	12.88	12.54	12.68	12.68	-0.16%	654,000
Sep 3, 2026	12.29	12.90	12.29	12.70	12.70	1.03%	856,400
Sep 2, 2026	11.99	12.84	12.35	12.57	12.57	0.40%	684,000
Sep 1, 2026	11.71	12.96	11.63	12.52	12.52	5.83%	1,362,000
Aug 31, 2026	11.59	12.20	11.49	11.83	11.83	3.95%	1,116,600
Aug 28, 2026	12.08	12.40	11.38	11.38	11.38	-5.64%	1,315,800
Aug 27, 2026	12.58	12.95	11.98	12.06	12.06	-4.13%	1,537,600
Aug 26, 2026	12.25	13.00	12.16	12.58	12.58	2.69%	1,826,400
Aug 25, 2026	11.90	12.59	11.89	12.25	12.25	2.34%	1,820,600
Aug 24, 2026	11.00	12.18	11.00	11.97	11.97	9.82%	3,240,800
Aug 21, 2026	10.73	10.98	10.67	10.90	10.90	1.58%	258,800
Aug 20, 2026	10.75	11.05	10.53	10.73	10.73	0.37%	396,400
Aug 19, 2026	10.84	10.89	10.62	10.69	10.69	-1.38%	350,400
Aug 18, 2026	11.38	11.38	10.70	10.84	10.84	-2.95%	687,200
Aug 17, 2026	11.10	11.37	10.93	11.17	11.17	1.27%	876,800
Aug 14, 2026	10.88	11.39	10.71	11.03	11.03	2.22%	670,200
Aug 13, 2026	10.81	10.88	10.61	10.79	10.79	-0.09%	351,200
Aug 12, 2026	10.89	10.90	10.61	10.80	10.80	-0.83%	548,800
Aug 11, 2026	10.95	10.99	10.71	10.89	10.89	0.28%	394,400
Aug 10, 2026	10.90	10.99	10.60	10.86	10.86	0.18%	916,600
Aug 7, 2026	11.01	11.23	10.63	10.84	10.84	-1.90%	1,030,600
Aug 6, 2026	11.10	11.14	10.82	11.05	11.05	-0.99%	423,000
Aug 5, 2026	11.29	11.40	11.03	11.16	11.16	-0.27%	630,200
Aug 4, 2026	11.54	11.54	10.80	11.19	11.19	-2.27%	1,331,800
Aug 3, 2026	12.72	12.79	11.31	11.45	11.45	-6.83%	2,045,000
Jul 31, 2026	11.82	12.55	11.59	12.29	12.29	3.98%	2,471,800
Jul 30, 2026	11.47	12.18	11.30	11.82	11.82	3.05%	1,704,400
Jul 29, 2026	11.96	13.38	10.80	11.47	11.47	5.23%	5,266,400
Jul 28, 2026	11.60	11.77	10.90	10.90	10.90	-6.03%	1,278,600
Jul 27, 2026	10.55	13.23	10.47	11.60	11.60	5.74%	7,005,385
Jul 24, 2026	11.12	11.35	10.56	10.97	10.97	-1.35%	839,200
Jul 23, 2026	12.12	12.12	11.05	11.12	11.12	-8.10%	1,921,600
Jul 22, 2026	12.89	12.89	11.77	12.10	12.10	-5.02%	2,248,000
Jul 21, 2026	13.39	13.39	12.74	12.74	12.74	-2.00%	710,400
Jul 20, 2026	13.31	13.37	12.70	13.00	13.00	-2.11%	1,857,200
Jul 17, 2026	14.18	14.18	12.97	13.28	13.28	-5.14%	861,600