Bryton Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	20.20	21.10	19.85	21.10	21.10	5.50%	9,553
Jun 11, 2026	19.90	21.05	19.55	20.00	20.00	-1.95%	48,520
Jun 10, 2026	22.70	22.80	21.65	21.85	20.40	-4.38%	45,619
Jun 9, 2026	22.80	23.00	22.00	22.85	21.33	1.56%	14,052
Jun 8, 2026	21.70	22.70	21.70	22.50	21.01	-1.53%	9,134
Jun 5, 2026	23.30	23.30	21.90	22.85	21.33	-2.35%	30,549
Jun 4, 2026	23.60	23.60	22.60	23.40	21.85	-0.64%	6,774
Jun 3, 2026	22.60	23.60	22.60	23.55	21.99	-0.42%	20,621
Jun 2, 2026	25.70	25.70	22.80	23.65	22.08	-4.25%	171,463
Jun 1, 2026	22.50	25.75	21.70	24.70	23.06	10.02%	134,774
May 29, 2026	20.65	22.50	20.60	22.45	20.96	8.98%	103,433
May 28, 2026	20.60	20.70	20.15	20.60	19.23	1.98%	19,408
May 27, 2026	20.55	20.60	20.15	20.20	18.86	-1.22%	15,826
May 26, 2026	20.95	20.95	19.95	20.45	19.09	-2.39%	72,894
May 25, 2026	21.30	21.30	19.80	20.95	19.56	-1.64%	68,645
May 22, 2026	20.35	21.30	20.30	21.30	19.89	1.43%	69,782
May 21, 2026	21.30	21.30	21.00	21.00	19.61	-	33,260
May 20, 2026	21.60	21.60	20.60	21.00	19.61	-2.78%	28,192
May 19, 2026	20.90	21.60	20.80	21.60	20.17	0.93%	55,035
May 18, 2026	20.50	21.40	20.50	21.40	19.98	1.90%	32,550
May 15, 2026	21.50	22.50	20.60	21.00	19.61	-4.55%	196,820
May 14, 2026	24.50	24.50	21.85	22.00	20.54	-10.39%	124,375
May 13, 2026	25.60	25.60	24.45	24.55	22.92	-5.58%	110,175
May 12, 2026	26.55	26.70	25.60	26.00	24.27	-2.26%	135,158
May 11, 2026	26.50	27.20	26.50	26.60	24.83	-0.19%	105,900
May 8, 2026	27.20	27.20	26.55	26.65	24.88	-0.74%	119,043
May 7, 2026	26.90	27.30	26.75	26.85	25.07	-0.74%	182,125
May 6, 2026	27.00	27.60	26.70	27.05	25.25	0.56%	242,341
May 5, 2026	28.50	28.50	26.35	26.90	25.11	-3.93%	243,861
May 4, 2026	26.80	29.10	26.80	28.00	26.14	5.26%	540,330
Apr 30, 2026	26.80	27.95	25.70	26.60	24.83	0.76%	543,292
Apr 29, 2026	22.00	27.60	21.50	26.40	24.65	19.46%	493,852
Apr 28, 2026	21.60	22.30	20.70	22.10	20.63	2.31%	159,067
Apr 27, 2026	23.40	23.40	20.80	21.60	20.17	-7.69%	112,667
Apr 24, 2026	24.05	24.05	20.90	23.40	21.85	2.18%	155,171
Apr 23, 2026	26.05	26.05	21.45	22.90	21.38	-8.76%	302,318
Apr 22, 2026	27.35	27.50	22.45	25.10	23.43	-8.06%	478,936
Apr 21, 2026	29.00	30.15	23.50	27.30	25.49	-3.19%	783,416
Apr 20, 2026	26.10	29.20	25.00	28.20	26.33	8.25%	1,572,886
Apr 17, 2026	18.90	26.40	18.90	26.05	24.32	40.81%	903,475
Apr 16, 2026	19.35	19.35	18.25	18.50	17.27	-4.15%	126,171
Apr 15, 2026	17.20	19.55	17.10	19.30	18.02	12.21%	167,717
Apr 14, 2026	17.20	17.95	16.50	17.20	16.06	-	62,010
Apr 13, 2026	17.10	17.20	16.40	17.20	16.06	0.58%	281,675
Apr 10, 2026	18.45	19.00	16.70	17.10	15.96	-7.57%	310,228
Apr 9, 2026	18.40	19.00	18.40	18.50	17.27	-0.54%	56,491
Apr 8, 2026	18.40	19.10	18.40	18.60	17.36	-	68,531
Apr 7, 2026	19.00	19.00	18.40	18.60	17.36	1.09%	32,296
Apr 2, 2026	18.40	19.00	18.40	18.40	17.18	-	46,508
Apr 1, 2026	19.05	19.05	18.20	18.40	17.18	-1.08%	48,661