Skip to main content
logo
BRBI BR Partners S.A. (BRBI)
NASDAQ: BRBI · Real-Time Price · USD
15.51
-0.67 (-4.14%)
At close: Nov 28, 2025, 1:00 PM EST
15.29
-0.22 (-1.42%)
After-hours: Nov 28, 2025, 4:45 PM EST

BRBI BR Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 202515.5315.7815.2115.5115.51-4.14%165,918
Nov 26, 202514.9616.1814.8316.1816.187.22%21,852
Nov 25, 202514.3615.0914.3015.0915.09-0.13%10,123
Nov 24, 202514.3115.3714.2115.1115.111.27%20,282
Nov 21, 202514.2915.6414.0514.9214.92-8.41%82,399
Nov 20, 202514.5916.3112.8016.2916.2910.44%35,215
Nov 19, 202514.2014.7714.0514.7514.751.10%17,967
Nov 18, 202514.2915.4214.2914.5914.59-6.38%67,333
Nov 17, 202515.7915.8015.2715.5914.84-1.17%27,008
Nov 14, 202515.9815.9815.6615.7715.021.41%86,225
Nov 13, 202515.6315.6315.3115.5514.810.26%15,904
Nov 12, 202515.5615.5815.2415.5114.771.04%13,839
Nov 11, 202515.7715.7715.3015.3514.62-0.90%9,542
Nov 10, 202515.4315.6715.3915.4914.753.20%9,629
Nov 7, 202514.8615.0814.6815.0114.308.38%39,437
Nov 6, 202514.0814.3613.8513.8513.19-2.33%34,386
Nov 5, 202514.2314.3113.9114.1813.511.21%15,978
Nov 4, 202514.0914.2113.8414.0113.34-3.55%13,636
Nov 3, 202514.5314.6614.4314.5313.83-0.10%8,678
Oct 31, 202514.4614.5514.0914.5413.850.21%13,088
Oct 30, 202514.4314.5514.3014.5113.820.39%7,873
Oct 29, 202514.7914.7914.4514.4513.77-2.21%18,198
Oct 28, 202514.4514.7814.3014.7814.082.07%18,357
Oct 27, 202514.3714.9714.3114.4813.790.73%7,069
Oct 24, 202514.2914.5914.2714.3813.691.91%11,257
Oct 23, 202514.0514.1613.7514.1113.432.43%19,300
Oct 22, 202514.0014.0412.9413.7713.120.62%38,148
Oct 21, 202513.6313.8313.5913.6913.03-0.83%10,653
Oct 20, 202513.5213.8013.3313.8013.141.25%9,589
Oct 17, 202513.8414.0713.5913.6312.98-1.09%11,715
Oct 16, 202513.5913.8213.5713.7813.122.76%24,390
Oct 15, 202513.4413.5813.2413.4112.772.13%25,142
Oct 14, 202513.1613.2712.9913.1312.51-0.30%12,084
Oct 13, 202512.7013.1812.7013.1712.545.28%84,531
Oct 10, 202513.1413.1412.1512.5111.91-5.16%183,855
Oct 9, 202513.0813.2512.9413.1912.561.62%58,227
Oct 8, 202513.3213.3212.8212.9812.36-0.84%235,329
Oct 7, 202513.2713.3813.0013.0912.47-1.87%314,950
Oct 6, 202513.5013.5213.1913.3412.712.38%266,764
Oct 3, 202513.4013.5813.0313.0312.410.23%178,775
Oct 2, 202513.5713.6813.0013.0012.38-3.70%120,371
Oct 1, 202513.3013.7313.3013.5012.861.20%31,498
Sep 30, 202513.3014.0013.2013.3412.71-2.63%21,667
Sep 29, 202514.4914.4913.2013.7013.051.33%54,713
Sep 26, 202514.2414.6513.5213.5212.88-5.45%74,275
Sep 25, 202514.2915.1114.2914.3013.62-3.77%162,087
Sep 24, 202516.1516.1914.2514.8614.15-10.10%324,812
Sep 23, 202563.6867.0114.0016.5315.74-31.12%853,405