Breton Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	15.65	17.24	15.65	16.99	16.99	8.63%	5,462,400
May 22, 2026	15.32	16.25	15.32	15.64	15.64	0.77%	729,800
May 21, 2026	15.26	16.51	15.26	15.52	15.52	-1.59%	1,067,000
May 20, 2026	16.06	16.50	15.49	15.77	15.77	-2.83%	952,000
May 19, 2026	16.40	16.79	16.10	16.23	16.23	-2.35%	316,000
May 18, 2026	16.38	17.07	16.38	16.62	16.62	0.12%	233,400
May 15, 2026	17.00	17.00	16.54	16.60	16.60	-1.60%	621,400
May 14, 2026	17.45	17.57	16.60	16.87	16.87	-1.00%	1,519,800
May 13, 2026	16.90	17.16	16.34	17.04	17.04	2.65%	2,048,200
May 12, 2026	16.63	17.30	16.33	16.60	16.60	-0.18%	1,369,600
May 11, 2026	17.60	17.60	16.62	16.63	16.63	-4.26%	1,667,600
May 8, 2026	17.90	17.90	17.23	17.37	17.37	0.29%	2,097,600
May 7, 2026	20.20	20.20	17.21	17.32	17.32	-17.52%	7,798,200
May 6, 2026	24.40	24.82	20.92	21.00	21.00	-14.43%	3,193,200
May 5, 2026	24.98	25.80	24.30	24.54	24.54	-0.65%	247,000
May 4, 2026	24.30	24.98	23.42	24.70	24.70	4.40%	442,800
Apr 30, 2026	23.64	24.20	23.00	23.66	23.66	1.63%	1,663,784
Apr 29, 2026	23.00	24.64	22.14	23.28	23.28	6.89%	4,486,573
Apr 28, 2026	21.00	22.60	20.50	21.78	21.78	4.41%	2,123,200
Apr 27, 2026	21.44	21.44	20.40	20.86	20.86	-1.04%	651,200
Apr 24, 2026	22.00	22.00	20.76	21.08	21.08	-2.68%	968,600
Apr 23, 2026	21.52	22.32	21.08	21.66	21.66	0.65%	1,050,600
Apr 22, 2026	21.34	21.84	21.10	21.52	21.52	-0.55%	451,400
Apr 21, 2026	21.14	21.68	20.62	21.64	21.64	2.46%	904,800
Apr 20, 2026	21.40	21.68	20.68	21.12	21.12	-1.49%	1,273,000
Apr 17, 2026	20.20	23.48	19.79	21.44	21.44	6.14%	6,379,770
Apr 16, 2026	21.10	21.10	20.20	20.20	20.20	-4.72%	871,600
Apr 15, 2026	21.38	21.38	20.46	21.20	21.20	-0.47%	1,690,600
Apr 14, 2026	21.50	21.60	20.34	21.30	21.30	0.19%	1,268,800
Apr 13, 2026	21.00	21.26	19.99	21.26	21.26	0.47%	1,387,800
Apr 10, 2026	21.20	21.48	20.74	21.16	21.16	0.76%	690,400
Apr 9, 2026	21.28	21.58	20.40	21.00	21.00	-	675,175
Apr 8, 2026	21.18	21.18	19.98	21.00	21.00	4.90%	1,615,400
Apr 2, 2026	20.22	20.22	19.63	20.02	20.02	1.47%	725,479
Apr 1, 2026	19.60	19.96	18.98	19.73	19.73	2.23%	815,800
Mar 31, 2026	19.30	19.38	18.85	19.30	19.30	0.10%	322,200
Mar 30, 2026	19.48	19.48	19.01	19.28	19.28	0.21%	244,555
Mar 27, 2026	18.19	19.44	18.18	19.24	19.24	5.77%	683,200
Mar 26, 2026	19.00	19.00	18.19	18.19	18.19	-2.83%	584,200
Mar 25, 2026	19.30	19.30	18.69	18.72	18.72	-2.40%	468,000
Mar 24, 2026	19.55	19.55	18.85	19.18	19.18	-1.69%	274,498
Mar 23, 2026	19.52	19.82	18.73	19.51	19.51	0.05%	545,575
Mar 20, 2026	18.86	19.86	18.86	19.50	19.50	3.39%	1,075,600
Mar 19, 2026	19.38	19.38	18.58	18.86	18.86	-1.92%	498,600
Mar 18, 2026	19.40	19.40	18.98	19.23	19.23	-0.26%	470,200
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