BRBI BR Partners S.A. (BRBI)
NASDAQ: BRBI · Real-Time Price · USD
7.31
+0.06 (0.83%)
At close: Nov 6, 2026, 4:00 PM EST
7.25
-0.06 (-0.82%)
After-hours: Nov 6, 2026, 7:30 PM EST
BRBI BR Partners Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 0.90% | 327 |
| Nov 5, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.84% | 200 |
| Nov 4, 2026 | 7.38 | 7.38 | 6.99 | 7.19 | 7.19 | 1.05% | 1,267 |
| Nov 3, 2026 | 7.30 | 7.30 | 7.04 | 7.11 | 7.11 | -2.60% | 6,405 |
| Nov 2, 2026 | 6.90 | 7.99 | 6.87 | 7.30 | 7.30 | 3.55% | 17,178 |
| Oct 30, 2026 | 7.79 | 8.89 | 7.02 | 7.05 | 7.05 | -11.65% | 14,923 |
| Oct 29, 2026 | 7.97 | 7.98 | 7.97 | 7.98 | 7.98 | -3.27% | 2,269 |
| Oct 28, 2026 | 9.05 | 9.05 | 8.20 | 8.25 | 8.25 | -10.13% | 12,327 |
| Oct 27, 2026 | 9.72 | 9.91 | 9.08 | 9.18 | 9.18 | -6.75% | 12,447 |
| Oct 26, 2026 | 11.50 | 11.85 | 9.14 | 9.85 | 9.84 | -34.63% | 20,883 |
| Oct 23, 2026 | 15.02 | 15.07 | 14.99 | 15.06 | 15.06 | 4.58% | 4,093 |
| Oct 22, 2026 | 14.87 | 14.87 | 14.40 | 14.40 | 14.40 | -3.16% | 294 |
| Oct 21, 2026 | 15.01 | 15.01 | 14.87 | 14.87 | 14.87 | 4.64% | 2,324 |
| Oct 16, 2026 | 14.67 | 14.67 | 14.21 | 14.21 | 14.21 | -7.31% | 4,581 |
| Oct 13, 2026 | 15.10 | 15.33 | 15.10 | 15.33 | 15.33 | -0.07% | 560 |
| Oct 9, 2026 | 15.26 | 15.34 | 15.26 | 15.34 | 15.34 | 3.58% | 2,560 |
| Oct 8, 2026 | 14.41 | 14.82 | 14.41 | 14.81 | 14.81 | 5.79% | 5,491 |
| Oct 7, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 2.26% | 368 |
| Oct 6, 2026 | 13.81 | 13.81 | 13.65 | 13.69 | 13.69 | -0.51% | 3,210 |
| Oct 5, 2026 | 13.40 | 13.86 | 13.00 | 13.76 | 13.76 | 22.45% | 6,351 |
| Oct 1, 2026 | 11.24 | 11.40 | 11.24 | 11.24 | 11.24 | -0.03% | 2,182 |
| Sep 21, 2026 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 1.26% | 309 |
| Sep 16, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.89% | 241 |
| Sep 11, 2026 | 11.31 | 11.31 | 11.10 | 11.20 | 11.20 | -1.41% | 3,839 |
| Sep 10, 2026 | 11.36 | 11.36 | 11.28 | 11.36 | 11.36 | 2.43% | 1,418 |
| Sep 9, 2026 | 10.95 | 11.09 | 10.95 | 11.09 | 11.09 | 1.65% | 346 |
| Sep 4, 2026 | 10.93 | 10.93 | 10.91 | 10.91 | 10.91 | -1.67% | 872 |
| Sep 2, 2026 | 10.94 | 11.21 | 10.94 | 11.10 | 11.10 | 3.79% | 470 |
| Sep 1, 2026 | 10.70 | 10.70 | 10.66 | 10.69 | 10.69 | 7.72% | 916 |
| Aug 28, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -1.55% | 316 |
| Aug 26, 2026 | 10.22 | 10.22 | 10.08 | 10.08 | 10.08 | 3.70% | 911 |
| Aug 25, 2026 | 9.68 | 9.72 | 9.68 | 9.72 | 9.72 | 1.89% | 2,241 |
| Aug 21, 2026 | 9.50 | 9.61 | 9.50 | 9.54 | 9.54 | 4.38% | 1,463 |
| Aug 20, 2026 | 9.12 | 9.14 | 9.12 | 9.14 | 9.14 | -4.09% | 1,409 |
| Aug 18, 2026 | 9.25 | 9.53 | 9.09 | 9.53 | 9.53 | 4.33% | 4,835 |
| Aug 17, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.13 | -1.49% | 241 |
| Aug 14, 2026 | 9.36 | 9.40 | 9.23 | 9.40 | 9.27 | 0.53% | 1,520 |
| Aug 13, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.22 | -2.50% | 742 |
| Aug 11, 2026 | 9.70 | 9.70 | 9.59 | 9.59 | 9.46 | -5.80% | 1,549 |
| Aug 10, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.04 | -0.29% | 932 |
| Aug 7, 2026 | 10.26 | 10.26 | 10.21 | 10.21 | 10.07 | -10.67% | 1,805 |
| Aug 6, 2026 | 11.43 | 11.43 | 11.43 | 11.43 | 11.28 | -0.17% | 303 |
| Jul 31, 2026 | 11.35 | 11.45 | 11.35 | 11.45 | 11.29 | - | 566 |
| Jul 20, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.29 | -2.47% | 541 |
| Jul 13, 2026 | 11.97 | 11.97 | 11.74 | 11.74 | 11.58 | 2.09% | 236 |
| Jul 6, 2026 | 11.44 | 11.50 | 11.43 | 11.50 | 11.34 | 1.86% | 5,514 |
| Jul 1, 2026 | 11.29 | 11.29 | 11.29 | 11.29 | 11.14 | -0.53% | 266 |
| Jun 30, 2026 | 11.17 | 11.35 | 11.17 | 11.35 | 11.20 | 1.61% | 4,118 |
| Jun 29, 2026 | 11.17 | 11.17 | 11.17 | 11.17 | 11.02 | - | 989 |
| Jun 26, 2026 | 11.17 | 11.17 | 11.17 | 11.17 | 11.02 | 2.38% | 157 |