BRBI BR Partners S.A. (BRBI)
NASDAQ: BRBI · Real-Time Price · USD
15.01
+1.16 (8.38%)
At close: Nov 7, 2025, 4:00 PM EST
15.27
+0.26 (1.73%)
After-hours: Nov 7, 2025, 4:10 PM EST
BRBI BR Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 14.86 | 15.08 | 14.68 | 15.01 | 15.01 | 8.38% | 39,437 |
| Nov 6, 2025 | 14.08 | 14.36 | 13.85 | 13.85 | 13.85 | -2.33% | 34,386 |
| Nov 5, 2025 | 14.23 | 14.31 | 13.91 | 14.18 | 14.18 | 1.21% | 15,978 |
| Nov 4, 2025 | 14.09 | 14.21 | 13.84 | 14.01 | 14.01 | -3.55% | 13,636 |
| Nov 3, 2025 | 14.53 | 14.66 | 14.43 | 14.53 | 14.53 | -0.10% | 8,678 |
| Oct 31, 2025 | 14.46 | 14.55 | 14.09 | 14.54 | 14.54 | 0.21% | 13,088 |
| Oct 30, 2025 | 14.43 | 14.55 | 14.30 | 14.51 | 14.51 | 0.39% | 7,873 |
| Oct 29, 2025 | 14.79 | 14.79 | 14.45 | 14.45 | 14.45 | -2.21% | 18,198 |
| Oct 28, 2025 | 14.45 | 14.78 | 14.30 | 14.78 | 14.78 | 2.07% | 18,357 |
| Oct 27, 2025 | 14.37 | 14.97 | 14.31 | 14.48 | 14.48 | 0.73% | 7,069 |
| Oct 24, 2025 | 14.29 | 14.59 | 14.27 | 14.38 | 14.38 | 1.91% | 11,257 |
| Oct 23, 2025 | 14.05 | 14.16 | 13.75 | 14.11 | 14.11 | 2.43% | 19,300 |
| Oct 22, 2025 | 14.00 | 14.04 | 12.94 | 13.77 | 13.77 | 0.62% | 38,148 |
| Oct 21, 2025 | 13.63 | 13.83 | 13.59 | 13.69 | 13.69 | -0.83% | 10,653 |
| Oct 20, 2025 | 13.52 | 13.80 | 13.33 | 13.80 | 13.80 | 1.25% | 9,589 |
| Oct 17, 2025 | 13.84 | 14.07 | 13.59 | 13.63 | 13.63 | -1.09% | 11,715 |
| Oct 16, 2025 | 13.59 | 13.82 | 13.57 | 13.78 | 13.78 | 2.76% | 24,390 |
| Oct 15, 2025 | 13.44 | 13.58 | 13.24 | 13.41 | 13.41 | 2.13% | 25,142 |
| Oct 14, 2025 | 13.16 | 13.27 | 12.99 | 13.13 | 13.13 | -0.30% | 12,084 |
| Oct 13, 2025 | 12.70 | 13.18 | 12.70 | 13.17 | 13.17 | 5.28% | 84,531 |
| Oct 10, 2025 | 13.14 | 13.14 | 12.15 | 12.51 | 12.51 | -5.16% | 183,855 |
| Oct 9, 2025 | 13.08 | 13.25 | 12.94 | 13.19 | 13.19 | 1.62% | 58,227 |
| Oct 8, 2025 | 13.32 | 13.32 | 12.82 | 12.98 | 12.98 | -0.84% | 235,329 |
| Oct 7, 2025 | 13.27 | 13.38 | 13.00 | 13.09 | 13.09 | -1.87% | 314,950 |
| Oct 6, 2025 | 13.50 | 13.52 | 13.19 | 13.34 | 13.34 | 2.38% | 266,764 |
| Oct 3, 2025 | 13.40 | 13.58 | 13.03 | 13.03 | 13.03 | 0.23% | 178,775 |
| Oct 2, 2025 | 13.57 | 13.68 | 13.00 | 13.00 | 13.00 | -3.70% | 120,371 |
| Oct 1, 2025 | 13.30 | 13.73 | 13.30 | 13.50 | 13.50 | 1.20% | 31,498 |
| Sep 30, 2025 | 13.30 | 14.00 | 13.20 | 13.34 | 13.34 | -2.63% | 21,667 |
| Sep 29, 2025 | 14.49 | 14.49 | 13.20 | 13.70 | 13.70 | 1.33% | 54,713 |
| Sep 26, 2025 | 14.24 | 14.65 | 13.52 | 13.52 | 13.52 | -5.45% | 74,275 |
| Sep 25, 2025 | 14.29 | 15.11 | 14.29 | 14.30 | 14.30 | -3.77% | 162,087 |
| Sep 24, 2025 | 16.15 | 16.19 | 14.25 | 14.86 | 14.86 | -10.10% | 324,812 |
| Sep 23, 2025 | 63.68 | 67.01 | 14.00 | 16.53 | 16.53 | -31.12% | 853,405 |
| Sep 22, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 281 |