BRBI BR Partners S.A. (BRBI)
NASDAQ: BRBI · Real-Time Price · USD
10.91
0.00 (0.00%)
Sep 8, 2026, 4:00 PM EDT - Market closed
BRBI BR Partners Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 10.94 | 11.35 | 10.94 | 10.91 | - | - | 130 |
| 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 |
| Jun 24, 2026 | 10.92 | 11.09 | 10.90 | 10.91 | 10.76 | -2.60% | 2,420 |
| Jun 23, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.05 | -0.69% | 529 |
| Jun 22, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | 11.13 | -1.83% | 524 |
| Jun 18, 2026 | 11.59 | 11.59 | 11.49 | 11.49 | 11.33 | -15.70% | 1,008 |
| Jun 17, 2026 | 11.71 | 13.63 | 11.71 | 13.63 | 13.45 | 16.90% | 1,396 |
| Jun 16, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | 11.50 | -5.51% | 271 |
| Jun 12, 2026 | 12.25 | 12.34 | 12.25 | 12.34 | 12.17 | 5.02% | 453 |
| Jun 5, 2026 | 11.90 | 11.90 | 11.67 | 11.75 | 11.59 | -4.39% | 2,954 |
| Jun 3, 2026 | 12.16 | 12.29 | 12.16 | 12.29 | 12.12 | -4.28% | 881 |
| Jun 1, 2026 | 12.80 | 12.84 | 12.75 | 12.84 | 12.67 | -7.49% | 1,757 |
| May 29, 2026 | 13.88 | 13.88 | 13.88 | 13.88 | 13.69 | 8.69% | 760 |
| May 27, 2026 | 12.79 | 12.79 | 12.77 | 12.77 | 12.60 | -0.47% | 688 |
| May 26, 2026 | 12.83 | 12.83 | 12.83 | 12.83 | 12.66 | -0.54% | 437 |
| May 22, 2026 | 13.22 | 13.23 | 12.90 | 12.90 | 12.73 | -4.09% | 549 |
| May 21, 2026 | 13.11 | 13.45 | 13.10 | 13.45 | 13.27 | 2.67% | 1,622 |
| May 20, 2026 | 13.15 | 13.32 | 13.07 | 13.10 | 12.92 | -2.46% | 9,812 |
| May 19, 2026 | 12.94 | 13.43 | 12.85 | 13.43 | 13.25 | 0.13% | 2,060 |
| May 18, 2026 | 13.54 | 13.54 | 13.54 | 13.54 | 13.23 | -1.02% | 310 |
| May 15, 2026 | 13.72 | 13.72 | 13.67 | 13.68 | 13.37 | -0.87% | 1,449 |
| May 13, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.48 | -1.64% | 469 |
| May 12, 2026 | 14.05 | 14.08 | 13.95 | 14.03 | 13.71 | -0.85% | 707 |
| May 11, 2026 | 14.26 | 14.26 | 14.02 | 14.15 | 13.83 | -2.08% | 2,223 |
| May 8, 2026 | 14.31 | 14.70 | 14.31 | 14.45 | 14.12 | -2.17% | 797 |
| May 7, 2026 | 14.77 | 14.77 | 14.77 | 14.77 | 14.43 | -2.96% | 828 |
| May 6, 2026 | 15.73 | 15.73 | 15.22 | 15.22 | 14.87 | 0.79% | 2,442 |