BRRR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	25.56	25.84	24.93	25.23	25.23	-3.44%	336,705
Dec 4, 2025	26.22	26.34	25.68	26.13	26.13	-0.53%	128,101
Dec 3, 2025	26.16	26.46	25.93	26.27	26.27	2.10%	157,490
Dec 2, 2025	25.06	26.07	24.98	25.73	25.73	6.50%	291,137
Dec 1, 2025	24.36	24.43	23.70	24.16	24.16	-5.70%	186,712
Nov 28, 2025	26.26	26.34	25.49	25.62	25.62	0.91%	205,687
Nov 26, 2025	24.65	25.54	24.48	25.39	25.39	2.92%	278,529
Nov 25, 2025	24.61	24.88	24.32	24.67	24.67	-1.95%	377,985
Nov 24, 2025	24.25	25.20	24.07	25.16	25.16	5.45%	215,374
Nov 21, 2025	23.62	24.16	23.24	23.86	23.86	-2.17%	772,821
Nov 20, 2025	25.80	25.84	24.28	24.39	24.39	-3.44%	582,965
Nov 19, 2025	25.72	26.07	25.00	25.26	25.26	-3.55%	509,636
Nov 18, 2025	25.89	26.49	25.69	26.19	26.19	0.96%	294,564
Nov 17, 2025	26.55	27.07	25.75	25.94	25.94	-2.51%	714,783
Nov 14, 2025	26.91	27.48	26.59	26.61	26.61	-3.88%	320,184
Nov 13, 2025	28.93	29.21	27.64	27.68	27.68	-3.49%	738,558
Nov 12, 2025	29.61	29.63	28.47	28.68	28.68	-1.24%	825,496
Nov 11, 2025	29.53	29.57	29.00	29.04	29.04	-3.04%	277,708
Nov 10, 2025	30.00	30.03	29.56	29.95	29.95	2.25%	315,477
Nov 7, 2025	28.28	29.33	28.08	29.29	29.29	2.78%	492,525
Nov 6, 2025	29.04	29.06	28.32	28.50	28.50	-2.83%	533,839
Nov 5, 2025	29.01	29.54	28.87	29.33	29.33	3.13%	461,329
Nov 4, 2025	29.27	29.59	28.11	28.44	28.44	-5.58%	1,015,778
Nov 3, 2025	30.39	30.52	29.75	30.12	30.12	-2.90%	404,981
Oct 31, 2025	31.04	31.36	30.67	31.02	31.02	3.13%	388,696
Oct 30, 2025	30.64	30.65	30.01	30.08	30.08	-3.71%	397,467
Oct 29, 2025	32.07	32.08	30.89	31.24	31.24	-2.74%	613,986
Oct 28, 2025	32.51	32.81	32.07	32.12	32.12	-1.14%	370,189
Oct 27, 2025	32.54	32.71	32.35	32.49	32.49	3.90%	158,937
Oct 24, 2025	31.43	31.46	31.02	31.27	31.27	0.45%	286,969
Oct 23, 2025	30.85	31.46	30.74	31.13	31.13	2.17%	441,246
Oct 22, 2025	30.53	30.84	30.36	30.47	30.47	-3.61%	923,565
Oct 21, 2025	30.75	32.24	30.59	31.61	31.61	0.89%	341,183
Oct 20, 2025	31.31	31.58	31.05	31.33	31.33	4.09%	607,895
Oct 17, 2025	29.80	30.38	29.55	30.10	30.10	-1.54%	1,059,531
Oct 16, 2025	31.41	31.49	30.38	30.57	30.57	-2.77%	452,860
Oct 15, 2025	31.50	31.72	31.13	31.44	31.44	-1.20%	384,204
Oct 14, 2025	31.30	32.10	31.06	31.82	31.82	-2.79%	536,934
Oct 13, 2025	32.31	32.76	32.18	32.74	32.74	-0.62%	469,650
Oct 10, 2025	34.49	34.64	32.75	32.94	32.94	-3.63%	765,252
Oct 9, 2025	34.87	34.87	33.85	34.18	34.18	-1.98%	122,392
Oct 8, 2025	34.63	35.11	34.44	34.87	34.87	1.45%	281,251
Oct 7, 2025	35.32	35.32	34.10	34.37	34.37	-3.08%	760,712
Oct 6, 2025	35.31	35.70	35.17	35.46	35.46	2.13%	323,545
Oct 3, 2025	34.13	35.04	33.95	34.72	34.72	1.55%	507,111
Oct 2, 2025	33.71	34.24	33.53	34.19	34.19	2.97%	645,379
Oct 1, 2025	32.97	33.42	32.92	33.21	33.21	2.71%	240,551
Sep 30, 2025	32.02	32.38	31.88	32.33	32.33	0.03%	940,762
Sep 29, 2025	31.72	32.35	31.68	32.32	32.32	4.76%	725,239
Sep 26, 2025	30.85	31.16	30.71	30.85	30.85	-0.16%	409,581