BRBI BR Partners S.A. (BRBI)
NASDAQ: BRBI · Real-Time Price · USD
15.13
0.00 (0.00%)
At close: Apr 24, 2026, 4:00 PM EDT
14.07
-1.06 (-7.01%)
After-hours: Apr 24, 2026, 4:05 PM EDT
BRBI BR Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 15.25 | 15.25 | 15.13 | 15.13 | 15.13 | -4.90% | 382 |
| 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% | 698 |
| 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 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 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% | 1,132 |
| 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% | 1,798 |
| Mar 5, 2026 | 13.95 | 14.04 | 13.95 | 14.04 | 14.04 | -1.89% | 535 |
| Mar 4, 2026 | 14.26 | 14.52 | 14.26 | 14.31 | 14.31 | 1.78% | 1,617 |
| Mar 3, 2026 | 13.84 | 14.07 | 13.84 | 14.06 | 14.06 | -3.76% | 845 |
| Mar 2, 2026 | 14.35 | 14.76 | 14.35 | 14.61 | 14.61 | -4.01% | 3,333 |
| Feb 27, 2026 | 15.21 | 15.22 | 15.21 | 15.22 | 15.22 | 0.05% | 5,015 |
| Feb 23, 2026 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 1.06% | 576 |
| Feb 20, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 1.71% | 153 |
| Feb 19, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.33% | 338 |
| Feb 17, 2026 | 15.54 | 15.65 | 14.45 | 14.75 | 14.75 | 3.00% | 2,234 |
| Feb 13, 2026 | 13.80 | 14.32 | 13.79 | 14.32 | 14.32 | -1.38% | 1,117 |
| Feb 12, 2026 | 14.46 | 14.52 | 14.46 | 14.52 | 14.52 | -2.42% | 950 |
| Feb 11, 2026 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 5.01% | 480 |
| Feb 10, 2026 | 15.00 | 15.00 | 14.17 | 14.17 | 14.17 | -10.20% | 6,714 |
| Feb 9, 2026 | 14.69 | 15.78 | 14.63 | 15.78 | 15.78 | 13.69% | 5,434 |
| Feb 6, 2026 | 15.11 | 15.11 | 13.88 | 13.88 | 13.88 | -12.32% | 12,095 |
| Feb 5, 2026 | 15.42 | 15.83 | 15.34 | 15.83 | 15.83 | 14.05% | 6,093 |
| Feb 4, 2026 | 15.97 | 15.97 | 13.88 | 13.88 | 13.88 | -12.81% | 6,339 |
| Feb 3, 2026 | 16.50 | 16.61 | 15.55 | 15.92 | 15.92 | 2.71% | 14,861 |
| Feb 2, 2026 | 15.50 | 15.57 | 15.31 | 15.50 | 15.50 | 3.13% | 2,631 |
| Jan 30, 2026 | 15.19 | 15.42 | 14.74 | 15.03 | 15.03 | 6.37% | 2,249 |