B&R Technology Merger Corp. (BRTM)
NASDAQ: BRTM · Real-Time Price · USD
9.79
+0.01 (0.10%)
Oct 19, 2026, 4:00 PM EDT - Market closed
B&R Technology Merger Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 9.81 | 9.81 | 9.78 | 9.79 | 9.79 | 0.10% | 2,535 |
| Oct 16, 2026 | 9.81 | 9.81 | 9.78 | 9.78 | 9.78 | -0.10% | 2,233 |
| Oct 14, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - | 300,154 |
| Oct 12, 2026 | 9.78 | 9.79 | 9.78 | 9.79 | 9.79 | - | 757 |
| Oct 9, 2026 | 9.80 | 9.80 | 9.79 | 9.79 | 9.79 | - | 1,254,640 |
| Oct 8, 2026 | 9.80 | 9.80 | 9.79 | 9.79 | 9.79 | - | 77,569 |
| Oct 7, 2026 | 9.80 | 9.80 | 9.79 | 9.79 | 9.79 | -0.10% | 1,187 |
| Oct 6, 2026 | 9.80 | 9.81 | 9.79 | 9.80 | 9.80 | - | 11,247 |
| Oct 5, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | 688 |
| Oct 1, 2026 | 9.81 | 9.81 | 9.80 | 9.80 | 9.80 | -0.05% | 197,931 |
| Sep 30, 2026 | 9.81 | 9.81 | 9.80 | 9.81 | 9.81 | -0.05% | 633 |
| Sep 29, 2026 | 9.81 | 9.82 | 9.80 | 9.81 | 9.81 | -0.10% | 1,565 |
| Sep 28, 2026 | 9.81 | 9.82 | 9.80 | 9.82 | 9.82 | 0.20% | 3,257 |
| Sep 25, 2026 | 9.82 | 9.82 | 9.80 | 9.80 | 9.80 | -0.10% | 21,319 |
| Sep 24, 2026 | 9.81 | 9.84 | 9.81 | 9.81 | 9.81 | -0.20% | 11,427 |
| Sep 23, 2026 | 9.82 | 9.83 | 9.81 | 9.83 | 9.83 | 0.10% | 10,160 |
| Sep 22, 2026 | 9.80 | 9.83 | 9.80 | 9.82 | 9.82 | 0.10% | 358,572 |
| Sep 21, 2026 | 9.81 | 9.81 | 9.80 | 9.81 | 9.81 | 0.10% | 25,083 |
| Sep 18, 2026 | 9.82 | 9.83 | 9.80 | 9.80 | 9.80 | -0.31% | 113,778 |
| Sep 17, 2026 | 9.82 | 9.84 | 9.81 | 9.83 | 9.83 | -0.10% | 31,987 |
| Sep 16, 2026 | 9.81 | 9.86 | 9.80 | 9.84 | 9.84 | -0.30% | 10,275 |
| Sep 15, 2026 | 9.80 | 9.87 | 9.80 | 9.87 | 9.87 | 0.20% | 284,539 |
| Sep 14, 2026 | 9.83 | 9.85 | 9.83 | 9.85 | 9.85 | -0.20% | 14,380 |
| Sep 11, 2026 | 9.90 | 9.91 | 9.81 | 9.87 | 9.87 | 0.15% | 31,442 |