BRBI BR Partners S.A. (BRBI)
NASDAQ: BRBI · Real-Time Price · USD
13.04
-0.30 (-2.25%)
Oct 7, 2025, 2:54 PM EDT - Market open
BRBI BR Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 13.27 | 13.38 | 13.00 | 13.11 | - | -1.72% | 240,007 |
| 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 |