Bryton Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	21.60	21.60	20.90	21.00	-	-2.78%	39,687
Apr 27, 2026	23.40	23.40	20.80	21.60	21.60	-7.69%	112,667
Apr 24, 2026	24.05	24.05	20.90	23.40	23.40	2.18%	155,171
Apr 23, 2026	26.05	26.05	21.45	22.90	22.90	-8.76%	302,318
Apr 22, 2026	27.35	27.50	22.45	25.10	25.10	-8.06%	478,936
Apr 21, 2026	29.00	30.15	23.50	27.30	27.30	-3.19%	783,416
Apr 20, 2026	26.10	29.20	25.00	28.20	28.20	8.25%	1,572,886
Apr 17, 2026	18.90	26.40	18.90	26.05	26.05	40.81%	903,475
Apr 16, 2026	19.35	19.35	18.25	18.50	18.50	-4.15%	126,171
Apr 15, 2026	17.20	19.55	17.10	19.30	19.30	12.21%	167,717
Apr 14, 2026	17.20	17.95	16.50	17.20	17.20	-	62,010
Apr 13, 2026	17.10	17.20	16.40	17.20	17.20	0.58%	281,575
Apr 10, 2026	18.45	19.00	16.70	17.10	17.10	-7.57%	310,228
Apr 9, 2026	18.40	19.00	18.40	18.50	18.50	-0.54%	56,491
Apr 8, 2026	18.40	19.10	18.40	18.60	18.60	-	68,531
Apr 7, 2026	19.00	19.00	18.40	18.60	18.60	1.09%	32,296
Apr 2, 2026	18.40	19.00	18.40	18.40	18.40	-	46,508
Apr 1, 2026	19.05	19.05	18.20	18.40	18.40	-1.08%	48,661
Mar 31, 2026	19.15	20.15	18.20	18.60	18.60	-7.23%	101,611
Mar 30, 2026	20.05	21.55	19.50	20.05	20.05	2.04%	215,040
Mar 27, 2026	18.90	21.05	18.55	19.65	19.65	5.65%	174,353
Mar 26, 2026	18.90	18.95	18.55	18.60	18.60	-5.10%	67,300
Mar 25, 2026	18.90	19.60	18.40	19.60	19.60	5.95%	127,867
Mar 24, 2026	19.60	19.60	18.10	18.50	18.50	-4.15%	112,319
Mar 23, 2026	20.20	21.00	19.10	19.30	19.30	-7.88%	153,501
Mar 20, 2026	18.70	22.35	18.40	20.95	20.95	11.73%	374,056
Mar 19, 2026	19.45	19.50	18.40	18.75	18.75	-3.35%	149,228
Mar 18, 2026	20.80	20.85	18.45	19.40	19.40	-6.73%	246,012
Mar 17, 2026	23.35	23.80	20.75	20.80	20.80	-12.24%	213,564
Mar 16, 2026	24.20	25.00	20.55	23.70	23.70	-2.27%	700,214
Mar 13, 2026	16.75	24.45	16.65	24.25	24.25	46.97%	749,549
Mar 12, 2026	17.50	18.25	16.35	16.50	16.50	-9.59%	528,049
Mar 11, 2026	18.10	20.75	17.30	18.25	18.25	-2.41%	919,577
Mar 10, 2026	12.65	18.90	12.65	18.70	18.70	51.42%	680,665
Mar 9, 2026	12.55	12.65	12.35	12.35	12.35	-2.76%	12,040
Mar 6, 2026	12.55	12.70	12.55	12.70	12.70	0.79%	3,017
Mar 5, 2026	12.50	12.65	12.50	12.60	12.60	0.40%	145,000
Mar 4, 2026	12.50	12.55	12.50	12.55	12.55	0.40%	60,000
Mar 3, 2026	12.50	12.50	12.50	12.50	12.50	-	101
Mar 2, 2026	12.50	12.60	12.50	12.50	12.50	-0.79%	152,080
Feb 26, 2026	12.55	12.60	12.45	12.60	12.60	-	67,060
Feb 25, 2026	12.85	12.85	12.55	12.60	12.60	0.40%	93,998
Feb 24, 2026	12.55	12.80	12.55	12.55	12.55	-	71,000
Feb 23, 2026	12.70	12.70	12.55	12.55	12.55	-0.79%	28,265
Feb 11, 2026	12.50	12.85	12.50	12.65	12.65	-0.78%	149,920
Feb 10, 2026	12.45	12.85	12.45	12.75	12.75	-1.16%	70,370
Feb 9, 2026	12.90	12.90	12.90	12.90	12.90	3.61%	20
Feb 6, 2026	12.45	12.60	12.45	12.45	12.45	-2.35%	46,400
Feb 5, 2026	12.75	12.75	12.45	12.75	12.75	0.39%	44,500
Feb 4, 2026	12.70	12.70	12.70	12.70	12.70	1.60%	5,000