BRBI BR Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	14.88	16.24	14.54	15.28	-	2.41%	173
Mar 10, 2026	14.36	15.10	14.36	14.92	14.92	3.18%	1,785
Mar 9, 2026	14.18	14.46	14.18	14.46	14.46	2.99%	1,798
Mar 5, 2026	13.95	14.04	13.95	14.04	14.04	-1.89%	535
Mar 4, 2026	14.26	14.52	14.26	14.31	14.31	1.78%	1,617
Mar 3, 2026	13.84	14.07	13.84	14.06	14.06	-3.76%	845
Mar 2, 2026	14.35	14.76	14.35	14.61	14.61	-4.01%	3,333
Feb 27, 2026	15.21	15.22	15.21	15.22	15.22	0.05%	5,015
Feb 23, 2026	15.21	15.21	15.21	15.21	15.21	1.06%	576
Feb 20, 2026	15.05	15.05	15.05	15.05	15.05	1.71%	153
Feb 19, 2026	14.80	14.80	14.80	14.80	14.80	0.33%	338
Feb 17, 2026	15.54	15.65	14.45	14.75	14.75	3.00%	2,234
Feb 13, 2026	13.80	14.32	13.79	14.32	14.32	-1.38%	1,117
Feb 12, 2026	14.46	14.52	14.46	14.52	14.52	-2.42%	950
Feb 11, 2026	14.88	14.88	14.88	14.88	14.88	5.01%	480
Feb 10, 2026	15.00	15.00	14.17	14.17	14.17	-10.20%	6,714
Feb 9, 2026	14.69	15.78	14.63	15.78	15.78	13.69%	5,434
Feb 6, 2026	15.11	15.11	13.88	13.88	13.88	-12.32%	12,095
Feb 5, 2026	15.42	15.83	15.34	15.83	15.83	14.05%	6,093
Feb 4, 2026	15.97	15.97	13.88	13.88	13.88	-12.81%	6,339
Feb 3, 2026	16.50	16.61	15.55	15.92	15.92	2.71%	14,861
Feb 2, 2026	15.50	15.57	15.31	15.50	15.50	3.13%	2,631
Jan 30, 2026	15.19	15.42	14.74	15.03	15.03	6.37%	2,249
Jan 29, 2026	15.42	15.49	14.13	14.13	14.13	-8.13%	14,852
Jan 28, 2026	15.53	15.53	15.23	15.38	15.38	-1.54%	4,499
Jan 27, 2026	15.18	15.65	15.10	15.62	15.62	7.28%	13,992
Jan 26, 2026	14.47	14.74	14.28	14.56	14.56	1.18%	17,671
Jan 23, 2026	13.88	14.41	13.84	14.39	14.39	9.02%	9,945
Jan 22, 2026	13.75	14.20	13.20	13.20	13.20	0.38%	5,841
Jan 21, 2026	13.42	13.78	13.15	13.15	13.15	-	4,625
Jan 20, 2026	13.38	13.38	13.15	13.15	13.15	-3.38%	2,911
Jan 16, 2026	13.95	13.95	13.60	13.61	13.61	-2.79%	1,945
Jan 15, 2026	14.20	14.20	13.95	14.00	14.00	-3.78%	2,316
Jan 14, 2026	13.97	14.55	13.85	14.55	14.55	2.46%	2,273
Jan 13, 2026	13.94	14.20	13.93	14.20	14.20	3.46%	3,649
Jan 12, 2026	14.22	14.33	13.73	13.73	13.73	0.18%	1,021
Jan 9, 2026	14.46	14.46	13.70	13.70	13.70	0.44%	1,670
Jan 8, 2026	14.47	14.55	13.64	13.64	13.64	0.29%	14,191
Jan 7, 2026	14.79	14.79	13.60	13.60	13.60	-9.27%	7,040
Jan 6, 2026	15.00	15.63	14.64	14.99	14.99	4.17%	6,855
Jan 5, 2026	14.34	14.48	14.34	14.39	14.39	3.69%	5,276
Dec 31, 2025	14.18	14.18	13.88	13.88	13.88	-1.22%	463
Dec 30, 2025	14.14	14.15	13.95	14.05	14.05	2.03%	2,597
Dec 29, 2025	13.52	13.78	13.52	13.77	13.77	-2.34%	3,339
Dec 26, 2025	13.69	14.10	13.54	14.10	14.10	4.21%	25,804
Dec 23, 2025	13.35	13.53	13.35	13.53	13.53	2.11%	1,544
Dec 22, 2025	13.28	13.42	13.24	13.25	13.25	-0.60%	3,347
Dec 19, 2025	13.32	13.33	13.32	13.33	13.33	1.60%	1,757
Dec 18, 2025	13.25	13.38	13.12	13.12	13.12	-1.94%	5,647
Dec 17, 2025	13.36	13.49	13.27	13.38	13.38	-1.47%	6,966