BRBI BR Partners S.A. (BRBI)
NASDAQ: BRBI · Real-Time Price · USD
14.37
+0.73 (5.35%)
Jan 9, 2026, 8:28 AM EST - Market open
BRBI BR Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 13.71 | 13.80 | 13.53 | 13.58 | 13.58 | -5.27% | 12,479 |
| Dec 15, 2025 | 14.21 | 14.34 | 14.15 | 14.34 | 14.34 | 2.47% | 3,050 |
| Dec 12, 2025 | 14.19 | 14.19 | 13.99 | 13.99 | 13.99 | -0.78% | 2,299 |
| Dec 11, 2025 | 13.91 | 14.33 | 13.91 | 14.10 | 14.10 | 2.25% | 10,963 |
| Dec 10, 2025 | 13.75 | 13.83 | 13.67 | 13.79 | 13.79 | 0.36% | 8,954 |
| Dec 9, 2025 | 13.56 | 13.89 | 13.55 | 13.74 | 13.74 | -1.29% | 10,841 |
| Dec 8, 2025 | 14.15 | 14.15 | 13.75 | 13.92 | 13.92 | -2.83% | 12,522 |
| Dec 5, 2025 | 14.95 | 15.14 | 14.01 | 14.33 | 14.33 | -5.76% | 11,081 |
| Dec 4, 2025 | 15.30 | 15.34 | 15.13 | 15.20 | 15.20 | 0.46% | 12,569 |
| Dec 3, 2025 | 15.05 | 15.15 | 14.63 | 15.13 | 15.13 | 0.46% | 17,845 |
| Dec 2, 2025 | 15.00 | 15.10 | 14.83 | 15.06 | 15.06 | -0.13% | 8,546 |
| Dec 1, 2025 | 15.54 | 15.54 | 15.02 | 15.08 | 15.08 | -2.77% | 8,347 |
| Nov 28, 2025 | 15.53 | 15.78 | 15.21 | 15.51 | 15.51 | -4.14% | 165,971 |
| Nov 26, 2025 | 14.96 | 16.18 | 14.83 | 16.18 | 16.18 | 7.22% | 21,852 |
| Nov 25, 2025 | 14.36 | 15.09 | 14.30 | 15.09 | 15.09 | -0.13% | 10,123 |
| Nov 24, 2025 | 14.31 | 15.37 | 14.21 | 15.11 | 15.11 | 1.27% | 20,283 |
| Nov 21, 2025 | 14.29 | 15.64 | 14.05 | 14.92 | 14.92 | -8.41% | 82,599 |
| Nov 20, 2025 | 14.59 | 16.31 | 12.80 | 16.29 | 16.29 | 10.44% | 35,215 |
| Nov 19, 2025 | 14.20 | 14.77 | 14.05 | 14.75 | 14.75 | 1.10% | 17,967 |
| Nov 18, 2025 | 14.29 | 15.42 | 14.29 | 14.59 | 14.59 | -6.38% | 67,333 |
| Nov 17, 2025 | 15.79 | 15.80 | 15.27 | 15.59 | 14.85 | -1.17% | 27,008 |
| Nov 14, 2025 | 15.98 | 15.98 | 15.66 | 15.77 | 15.02 | 1.41% | 86,225 |
| Nov 13, 2025 | 15.63 | 15.63 | 15.31 | 15.55 | 14.81 | 0.26% | 15,904 |
| Nov 12, 2025 | 15.56 | 15.58 | 15.24 | 15.51 | 14.77 | 1.04% | 13,839 |
| Nov 11, 2025 | 15.77 | 15.77 | 15.30 | 15.35 | 14.62 | -0.90% | 9,542 |
| Nov 10, 2025 | 15.43 | 15.67 | 15.39 | 15.49 | 14.76 | 3.20% | 9,629 |
| Nov 7, 2025 | 14.86 | 15.08 | 14.68 | 15.01 | 14.30 | 8.38% | 39,437 |
| Nov 6, 2025 | 14.08 | 14.36 | 13.85 | 13.85 | 13.19 | -2.33% | 34,386 |
| Nov 5, 2025 | 14.23 | 14.31 | 13.91 | 14.18 | 13.51 | 1.21% | 15,978 |
| Nov 4, 2025 | 14.09 | 14.21 | 13.84 | 14.01 | 13.35 | -3.55% | 13,636 |
| Nov 3, 2025 | 14.53 | 14.66 | 14.43 | 14.53 | 13.84 | -0.10% | 8,678 |
| Oct 31, 2025 | 14.46 | 14.55 | 14.09 | 14.54 | 13.85 | 0.21% | 13,088 |
| Oct 30, 2025 | 14.43 | 14.55 | 14.30 | 14.51 | 13.82 | 0.39% | 7,873 |
| Oct 29, 2025 | 14.79 | 14.79 | 14.45 | 14.45 | 13.77 | -2.21% | 18,198 |
| Oct 28, 2025 | 14.45 | 14.78 | 14.30 | 14.78 | 14.08 | 2.07% | 18,357 |
| Oct 27, 2025 | 14.37 | 14.97 | 14.31 | 14.48 | 13.79 | 0.73% | 7,069 |
| Oct 24, 2025 | 14.29 | 14.59 | 14.27 | 14.38 | 13.69 | 1.91% | 11,257 |