BRBI BR Partners S.A. (BRBI)
NASDAQ: BRBI · Real-Time Price · USD
13.68
-0.12 (-0.87%)
May 15, 2026, 4:00 PM EDT - Market closed
BRBI BR Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 13.72 | 13.72 | 13.67 | 13.68 | 13.68 | -0.87% | 1,449 |
| May 14, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | 217 |
| May 13, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -1.64% | 469 |
| May 12, 2026 | 14.05 | 14.08 | 13.95 | 14.03 | 14.03 | -0.85% | 707 |
| May 11, 2026 | 14.26 | 14.26 | 14.02 | 14.15 | 14.15 | -2.08% | 2,223 |
| May 8, 2026 | 14.31 | 14.70 | 14.31 | 14.45 | 14.45 | -2.17% | 797 |
| May 7, 2026 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | -2.96% | 828 |
| May 6, 2026 | 15.73 | 15.73 | 15.22 | 15.22 | 15.22 | 0.79% | 2,442 |
| May 5, 2026 | 15.15 | 15.15 | 15.10 | 15.10 | 15.10 | 0.20% | 538 |
| May 4, 2026 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 1.77% | 813 |
| May 1, 2026 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - | 30 |
| Apr 30, 2026 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 0.87% | 142 |
| Apr 29, 2026 | 14.53 | 14.68 | 14.53 | 14.68 | 14.68 | 0.01% | 1,400 |
| Apr 28, 2026 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | -0.15% | 1,366 |
| Apr 27, 2026 | 14.87 | 15.02 | 14.70 | 14.70 | 14.70 | -2.84% | 903 |
| Apr 24, 2026 | 15.25 | 15.25 | 15.13 | 15.13 | 15.13 | -4.90% | 382 |
| Apr 23, 2026 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - | 100 |
| Apr 22, 2026 | 15.92 | 15.92 | 15.74 | 15.91 | 15.91 | 1.84% | 2,127 |
| Apr 21, 2026 | 16.51 | 16.51 | 15.62 | 15.62 | 15.62 | 9.10% | 404 |
| Apr 20, 2026 | 15.84 | 16.07 | 14.32 | 14.32 | 14.32 | -8.03% | 16,156 |
| Apr 17, 2026 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 0.84% | 728 |
| Apr 16, 2026 | 15.56 | 15.64 | 15.11 | 15.44 | 15.44 | -1.97% | 19,812 |
| Apr 15, 2026 | 16.13 | 16.18 | 14.77 | 15.75 | 15.75 | -3.49% | 31,468 |
| Apr 14, 2026 | 16.39 | 16.39 | 16.32 | 16.32 | 16.32 | -0.18% | 1,224 |
| Apr 13, 2026 | 16.25 | 16.35 | 16.25 | 16.35 | 16.35 | 1.18% | 1,094 |
| Apr 10, 2026 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | -0.19% | 1,384 |
| Apr 9, 2026 | 16.00 | 16.19 | 16.00 | 16.19 | 16.19 | 6.86% | 853 |
| Apr 8, 2026 | 15.15 | 15.23 | 15.15 | 15.15 | 15.15 | 2.99% | 1,219 |
| Apr 7, 2026 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - | 606 |
| Apr 6, 2026 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - | 150 |
| Apr 2, 2026 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - | 1,002 |
| Apr 1, 2026 | 15.00 | 15.00 | 14.66 | 14.71 | 14.71 | -1.21% | 1,189 |
| Mar 31, 2026 | 14.50 | 14.90 | 14.50 | 14.89 | 14.89 | 2.06% | 1,160 |
| Mar 30, 2026 | 14.44 | 14.61 | 14.29 | 14.59 | 14.59 | 0.41% | 1,356 |
| Mar 27, 2026 | 14.22 | 14.53 | 14.22 | 14.53 | 14.53 | -3.56% | 932 |
| Mar 26, 2026 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | - | 85 |
| Mar 25, 2026 | 15.10 | 15.10 | 15.05 | 15.07 | 15.07 | 5.00% | 2,301 |
| Mar 24, 2026 | 14.15 | 14.35 | 14.15 | 14.35 | 14.35 | 1.20% | 747 |
| Mar 23, 2026 | 14.06 | 14.40 | 14.06 | 14.18 | 14.18 | 2.09% | 1,197 |
| Mar 20, 2026 | 13.81 | 13.89 | 13.61 | 13.89 | 13.89 | -1.63% | 1,137 |
| Mar 19, 2026 | 13.91 | 14.12 | 13.91 | 14.12 | 14.12 | -3.62% | 329 |
| Mar 18, 2026 | 14.60 | 14.78 | 14.60 | 14.65 | 14.65 | -0.41% | 14,292 |
| Mar 17, 2026 | 14.78 | 14.78 | 14.70 | 14.71 | 14.71 | 0.41% | 9,796 |
| Mar 16, 2026 | 14.51 | 14.70 | 14.41 | 14.65 | 14.65 | 1.74% | 6,202 |
| Mar 13, 2026 | 14.15 | 14.40 | 14.15 | 14.40 | 14.40 | 0.70% | 30,262 |
| Mar 12, 2026 | 14.23 | 14.30 | 14.23 | 14.30 | 14.30 | -2.92% | 1,183 |
| Mar 11, 2026 | 14.67 | 14.73 | 14.67 | 14.73 | 14.73 | -1.27% | 281 |
| Mar 10, 2026 | 14.36 | 15.10 | 14.36 | 14.92 | 14.92 | 3.18% | 1,785 |
| Mar 9, 2026 | 14.18 | 14.46 | 14.18 | 14.46 | 14.46 | 2.99% | 1,803 |
| Mar 6, 2026 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | - | 525 |