Breton Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	16.92	17.05	16.20	16.63	16.63	-1.13%	4,343,600
Nov 3, 2026	16.49	16.92	16.18	16.82	16.82	2.62%	1,170,200
Nov 2, 2026	16.37	16.80	14.56	16.39	16.39	0.06%	3,592,400
Oct 30, 2026	16.71	17.19	16.38	16.38	16.38	-1.97%	2,430,600
Oct 29, 2026	16.86	16.98	16.28	16.71	16.71	-0.30%	2,784,600
Oct 28, 2026	16.71	16.79	16.27	16.76	16.76	0.36%	1,752,600
Oct 27, 2026	16.69	16.87	16.24	16.70	16.70	0.06%	1,945,967
Oct 26, 2026	16.90	17.16	15.91	16.69	16.69	2.58%	3,468,600
Oct 23, 2026	15.39	16.27	14.94	16.27	16.27	6.34%	3,567,000
Oct 22, 2026	15.70	15.70	14.32	15.30	15.30	0.66%	1,990,200
Oct 21, 2026	15.41	15.48	14.71	15.20	15.20	0.20%	2,917,800
Oct 20, 2026	14.50	15.39	14.08	15.17	15.17	3.20%	2,344,200
Oct 16, 2026	14.27	15.68	13.83	14.70	14.70	4.48%	5,752,000
Oct 15, 2026	13.66	14.11	12.70	14.07	14.07	3.76%	2,148,600
Oct 14, 2026	12.91	14.00	12.90	13.56	13.56	5.12%	2,717,800
Oct 13, 2026	13.32	13.32	12.21	12.90	12.90	0.16%	3,104,400
Oct 12, 2026	12.95	14.40	12.80	12.88	12.88	-1.08%	6,267,000
Oct 9, 2026	12.81	13.42	12.13	13.02	13.02	-0.99%	4,020,000
Oct 8, 2026	17.05	17.05	11.95	13.15	13.15	-25.28%	9,885,200
Oct 7, 2026	18.80	19.90	17.13	17.60	17.60	-5.88%	2,026,600
Oct 6, 2026	22.26	22.26	17.50	18.70	18.70	-6.03%	1,929,200
Oct 5, 2026	20.72	20.80	19.61	19.90	19.90	-0.50%	1,447,200
Oct 2, 2026	16.00	21.44	16.00	20.00	20.00	24.07%	2,624,200
Sep 30, 2026	14.52	16.12	13.95	16.12	16.12	12.33%	2,892,800
Sep 29, 2026	12.95	14.35	12.62	14.35	14.35	10.47%	4,382,000
Sep 28, 2026	12.69	13.18	12.06	12.99	12.99	5.01%	8,493,800
Sep 25, 2026	12.35	12.41	12.00	12.37	12.37	0.16%	28,800
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