BRBI BR Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	11.90	11.90	11.67	11.75	11.75	-4.39%	2,954
Jun 3, 2026	12.16	12.29	12.16	12.29	12.29	-4.28%	881
Jun 1, 2026	12.80	12.84	12.75	12.84	12.84	-7.49%	1,757
May 29, 2026	13.88	13.88	13.88	13.88	13.88	8.69%	740
May 27, 2026	12.79	12.79	12.77	12.77	12.77	-0.47%	688
May 26, 2026	12.83	12.83	12.83	12.83	12.83	-0.54%	437
May 22, 2026	13.22	13.23	12.90	12.90	12.90	-4.09%	549
May 21, 2026	13.11	13.45	13.10	13.45	13.45	2.67%	1,622
May 20, 2026	13.15	13.32	13.07	13.10	13.10	-2.46%	9,812
May 19, 2026	12.94	13.43	12.85	13.43	13.43	0.17%	2,060
May 18, 2026	13.54	13.54	13.54	13.54	13.41	-1.02%	310
May 15, 2026	13.72	13.72	13.67	13.68	13.55	-0.87%	1,449
May 13, 2026	13.80	13.80	13.80	13.80	13.67	-1.64%	469
May 12, 2026	14.05	14.08	13.95	14.03	13.89	-0.85%	707
May 11, 2026	14.26	14.26	14.02	14.15	14.01	-2.08%	2,223
May 8, 2026	14.31	14.70	14.31	14.45	14.31	-2.17%	797
May 7, 2026	14.77	14.77	14.77	14.77	14.63	-2.96%	828
May 6, 2026	15.73	15.73	15.22	15.22	15.07	0.79%	2,442
May 5, 2026	15.15	15.15	15.10	15.10	14.95	0.20%	538
May 4, 2026	15.07	15.07	15.07	15.07	14.92	1.77%	813
Apr 30, 2026	14.81	14.81	14.81	14.81	14.66	0.87%	142
Apr 29, 2026	14.53	14.68	14.53	14.68	14.54	0.01%	1,400
Apr 28, 2026	14.68	14.68	14.68	14.68	14.53	-0.15%	1,366
Apr 27, 2026	14.87	15.02	14.70	14.70	14.56	-2.84%	903
Apr 24, 2026	15.25	15.25	15.13	15.13	14.98	-4.90%	382
Apr 22, 2026	15.92	15.92	15.74	15.91	15.75	1.84%	2,127
Apr 21, 2026	16.51	16.51	15.62	15.62	15.47	9.10%	404
Apr 20, 2026	15.84	16.07	14.32	14.32	14.18	-8.03%	16,156
Apr 17, 2026	15.57	15.57	15.57	15.57	15.42	0.84%	728
Apr 16, 2026	15.56	15.64	15.11	15.44	15.29	-1.97%	19,812
Apr 15, 2026	16.13	16.18	14.77	15.75	15.60	-3.49%	31,468
Apr 14, 2026	16.39	16.39	16.32	16.32	16.16	-0.18%	1,224
Apr 13, 2026	16.25	16.35	16.25	16.35	16.19	1.18%	1,094
Apr 10, 2026	16.16	16.16	16.16	16.16	16.00	-0.19%	1,384
Apr 9, 2026	16.00	16.19	16.00	16.19	16.03	6.86%	853
Apr 8, 2026	15.15	15.23	15.15	15.15	15.00	2.99%	1,219
Apr 2, 2026	14.71	14.71	14.71	14.71	14.57	-	1,002
Apr 1, 2026	15.00	15.00	14.66	14.71	14.57	-1.21%	1,189
Mar 31, 2026	14.50	14.90	14.50	14.89	14.74	2.06%	1,160
Mar 30, 2026	14.44	14.61	14.29	14.59	14.45	0.41%	1,356
Mar 27, 2026	14.22	14.53	14.22	14.53	14.39	-3.56%	932
Mar 25, 2026	15.10	15.10	15.05	15.07	14.92	5.00%	2,301
Mar 24, 2026	14.15	14.35	14.15	14.35	14.21	1.20%	747
Mar 23, 2026	14.06	14.40	14.06	14.18	14.04	2.09%	1,197
Mar 20, 2026	13.81	13.89	13.61	13.89	13.75	-1.63%	1,137
Mar 19, 2026	13.91	14.12	13.91	14.12	13.98	-3.62%	329
Mar 18, 2026	14.60	14.78	14.60	14.65	14.51	-0.41%	14,292
Mar 17, 2026	14.78	14.78	14.70	14.71	14.57	0.41%	9,796
Mar 16, 2026	14.51	14.70	14.41	14.65	14.51	1.74%	6,202
Mar 13, 2026	14.15	14.40	14.15	14.40	14.26	0.70%	30,262