B&R Technology Merger Corp. (BRTM)
NASDAQ: BRTM · Real-Time Price · USD
9.96
0.00 (0.00%)
At close: Sep 8, 2026, 4:00 PM EDT
9.95
-0.01 (-0.10%)
After-hours: Sep 8, 2026, 4:00 PM EDT
B&R Technology Merger Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 9.96 | 9.96 | 9.95 | 9.96 | 9.96 | - | 150,917 |
| Sep 3, 2026 | 9.96 | 9.97 | 9.96 | 9.96 | 9.96 | - | 3,622 |
| Sep 2, 2026 | 9.97 | 9.98 | 9.96 | 9.96 | 9.96 | -0.05% | 192,515 |
| Sep 1, 2026 | 9.97 | 9.98 | 9.97 | 9.97 | 9.97 | - | 194,788 |
| Aug 31, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -0.05% | 1,196 |
| Aug 27, 2026 | 9.96 | 9.98 | 9.96 | 9.97 | 9.97 | -0.10% | 66,182 |
| Aug 26, 2026 | 9.95 | 9.98 | 9.95 | 9.98 | 9.98 | 0.20% | 528 |
| Aug 25, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.40% | 100,580 |
| Aug 21, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.60% | 407 |
| Aug 20, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - | 587 |
| Aug 19, 2026 | 9.94 | 9.96 | 9.94 | 9.94 | 9.94 | - | 745 |
| Aug 18, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -0.30% | 2,029 |
| Aug 17, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.10% | 386 |
| Aug 14, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.10% | 623 |
| Aug 13, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.15% | 848 |
| Aug 12, 2026 | 9.98 | 9.98 | 9.96 | 9.96 | 9.96 | -0.05% | 16,005 |
| Aug 11, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.10% | 899 |
| Aug 10, 2026 | 9.98 | 9.98 | 9.97 | 9.97 | 9.97 | -0.10% | 664 |
| Aug 7, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.20% | 69,249 |
| Aug 6, 2026 | 9.95 | 9.97 | 9.95 | 9.96 | 9.96 | - | 34,551 |
| Aug 5, 2026 | 9.95 | 9.97 | 9.95 | 9.96 | 9.96 | - | 193,037 |
| Aug 4, 2026 | 9.95 | 9.98 | 9.95 | 9.96 | 9.96 | - | 340,614 |
| Aug 3, 2026 | 9.94 | 9.97 | 9.94 | 9.96 | 9.96 | 0.20% | 279,006 |
| Jul 31, 2026 | 9.95 | 9.95 | 9.94 | 9.94 | 9.94 | -0.10% | 12,493 |
| Jul 30, 2026 | 9.95 | 9.96 | 9.95 | 9.95 | 9.95 | - | 314,831 |
| Jul 29, 2026 | 9.95 | 9.95 | 9.94 | 9.95 | 9.95 | -0.10% | 28,350 |
| Jul 28, 2026 | 9.95 | 9.96 | 9.95 | 9.96 | 9.96 | 0.10% | 26,325 |
| Jul 27, 2026 | 9.96 | 9.96 | 9.95 | 9.95 | 9.95 | - | 135,777 |
| Jul 24, 2026 | 9.97 | 9.97 | 9.94 | 9.95 | 9.95 | - | 1,249,039 |
| Jul 23, 2026 | 9.97 | 9.97 | 9.95 | 9.95 | 9.95 | -0.10% | 920,923 |
| Jul 22, 2026 | 9.95 | 9.96 | 9.95 | 9.96 | 9.96 | -0.10% | 888,959 |