BRBI BR Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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