BRRR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	16.57	17.05	16.57	16.83	16.83	0.78%	263,955
Jun 25, 2026	17.24	17.24	16.37	16.70	16.70	-1.01%	425,403
Jun 24, 2026	17.41	17.44	16.65	16.87	16.87	-3.93%	171,402
Jun 23, 2026	17.46	17.68	17.46	17.56	17.56	-3.30%	54,724
Jun 22, 2026	18.34	18.48	18.10	18.16	18.16	2.43%	122,838
Jun 18, 2026	18.11	18.13	17.53	17.73	17.73	-2.10%	1,052,131
Jun 17, 2026	18.33	18.71	18.05	18.11	18.11	-2.16%	206,706
Jun 16, 2026	18.61	18.65	18.44	18.51	18.51	-1.44%	43,930
Jun 15, 2026	18.84	18.96	18.68	18.78	18.78	4.74%	115,238
Jun 12, 2026	17.86	18.15	17.78	17.93	17.93	-	192,488
Jun 11, 2026	17.69	18.00	17.56	17.93	17.93	2.75%	194,074
Jun 10, 2026	17.39	17.71	17.36	17.45	17.45	-0.29%	168,870
Jun 9, 2026	17.56	17.62	17.12	17.50	17.50	-2.13%	374,627
Jun 8, 2026	17.92	18.11	17.85	17.88	17.88	5.24%	354,553
Jun 5, 2026	17.50	17.54	16.67	16.99	16.99	-5.14%	671,903
Jun 4, 2026	17.82	18.17	17.73	17.91	17.91	-2.82%	440,994
Jun 3, 2026	18.82	18.93	18.38	18.43	18.43	-2.74%	271,322
Jun 2, 2026	19.43	19.45	18.71	18.95	18.95	-5.96%	399,047
Jun 1, 2026	20.25	20.28	19.90	20.15	20.15	-2.66%	412,485
May 29, 2026	20.56	20.94	20.42	20.70	20.70	0.15%	437,381
May 28, 2026	20.58	20.76	20.43	20.67	20.67	-2.18%	278,463
May 27, 2026	21.15	21.25	21.03	21.13	21.13	-1.26%	155,321
May 26, 2026	21.62	22.00	21.33	21.40	21.40	0.13%	439,656
May 22, 2026	21.77	21.78	21.32	21.37	21.37	-2.38%	137,781
May 21, 2026	21.77	22.01	21.60	21.89	21.89	0.07%	157,154
May 20, 2026	21.77	21.94	21.68	21.88	21.88	1.11%	297,752
May 19, 2026	21.57	21.71	21.46	21.64	21.64	-0.09%	119,374
May 18, 2026	21.68	21.70	21.43	21.66	21.66	-2.90%	132,677
May 15, 2026	22.54	22.54	22.17	22.31	22.31	-2.88%	65,423
May 14, 2026	22.51	23.14	22.43	22.97	22.97	2.36%	166,688
May 13, 2026	22.55	22.55	22.21	22.44	22.44	-1.58%	178,529
May 12, 2026	22.72	22.80	22.52	22.80	22.80	-1.38%	244,203
May 11, 2026	22.89	23.16	22.69	23.12	23.12	2.31%	189,242
May 8, 2026	22.49	22.67	22.42	22.60	22.60	-0.05%	76,957
May 7, 2026	22.82	22.83	22.43	22.61	22.61	-1.61%	333,426
May 6, 2026	23.11	23.12	22.89	22.98	22.98	-0.22%	181,974
May 5, 2026	22.99	23.05	22.84	23.03	23.03	1.95%	68,536
May 4, 2026	22.28	22.76	22.14	22.59	22.59	2.07%	213,924
May 1, 2026	22.08	22.28	22.03	22.13	22.13	2.75%	107,354
Apr 30, 2026	21.50	21.61	21.45	21.54	21.54	1.17%	51,537
Apr 29, 2026	21.69	21.69	21.13	21.29	21.29	-1.11%	170,483
Apr 28, 2026	21.53	21.54	21.34	21.53	21.53	-0.69%	79,855
Apr 27, 2026	21.91	22.06	21.57	21.68	21.68	-1.01%	372,679
Apr 24, 2026	22.07	22.07	21.83	21.90	21.90	-0.09%	106,345
Apr 23, 2026	21.90	22.20	21.72	21.92	21.92	-1.56%	180,283
Apr 22, 2026	22.15	22.42	22.10	22.27	22.27	5.29%	105,102
Apr 21, 2026	21.43	21.60	21.11	21.15	21.15	-1.81%	61,860
Apr 20, 2026	21.22	21.58	21.09	21.54	21.54	-1.51%	107,661
Apr 17, 2026	21.62	22.10	21.51	21.87	21.87	2.82%	772,013
Apr 16, 2026	21.17	21.27	20.65	21.27	21.27	0.47%	130,946
Apr 15, 2026	20.96	21.24	20.77	21.17	21.17	0.95%	175,349
Apr 14, 2026	21.03	21.48	20.85	20.97	20.97	1.26%	197,315
Apr 13, 2026	20.08	20.73	19.99	20.71	20.71	0.17%	177,410
Apr 10, 2026	20.42	20.69	20.30	20.68	20.68	1.60%	134,783
Apr 9, 2026	20.07	20.47	19.89	20.35	20.35	1.04%	126,197
Apr 8, 2026	20.31	20.31	19.94	20.14	20.14	3.44%	249,878
Apr 7, 2026	19.34	19.49	19.11	19.47	19.47	-1.07%	164,461
Apr 6, 2026	19.60	19.86	19.53	19.68	19.68	4.07%	226,467
Apr 2, 2026	18.68	19.02	18.54	18.91	18.91	-1.72%	289,600
Apr 1, 2026	19.32	19.51	19.17	19.24	19.24	0.58%	246,385
Mar 31, 2026	18.84	19.33	18.73	19.13	19.13	1.97%	445,274
Mar 30, 2026	19.14	19.18	18.68	18.76	18.76	0.75%	288,828
Mar 27, 2026	18.81	18.82	18.49	18.62	18.62	-3.67%	206,753
Mar 26, 2026	19.55	19.70	19.22	19.33	19.33	-3.35%	312,698
Mar 25, 2026	20.20	20.30	19.92	20.00	20.00	2.25%	90,090
Mar 24, 2026	19.92	19.96	19.46	19.56	19.56	-1.91%	102,505
Mar 23, 2026	19.98	20.24	19.79	19.94	19.94	0.71%	129,264
Mar 20, 2026	19.90	19.90	19.62	19.80	19.80	-0.15%	153,729
Mar 19, 2026	19.54	19.91	19.43	19.83	19.83	-1.10%	97,827
Mar 18, 2026	20.46	20.46	20.02	20.05	20.05	-4.71%	129,248
Mar 17, 2026	20.79	21.15	20.72	21.04	21.04	0.77%	162,955
Mar 16, 2026	20.85	21.03	20.61	20.88	20.88	3.95%	169,096
Mar 13, 2026	20.62	20.88	20.01	20.09	20.09	0.99%	371,453
Mar 12, 2026	19.80	19.92	19.58	19.89	19.89	-0.30%	283,991
Mar 11, 2026	19.82	20.13	19.68	19.95	19.95	0.86%	336,325
Mar 10, 2026	20.02	20.25	19.57	19.78	19.78	1.54%	429,876
Mar 9, 2026	19.42	19.60	19.27	19.48	19.48	1.35%	325,647
Mar 6, 2026	19.47	19.50	19.12	19.22	19.22	-4.43%	189,251
Mar 5, 2026	20.49	20.56	19.94	20.11	20.11	-2.57%	445,898
Mar 4, 2026	20.24	20.91	20.13	20.64	20.64	7.24%	436,321
Mar 3, 2026	18.94	19.47	18.67	19.25	19.25	-1.40%	458,748
Mar 2, 2026	18.50	19.80	18.50	19.52	19.52	5.34%	383,202
Feb 27, 2026	18.67	18.72	18.38	18.53	18.53	-2.73%	146,299
Feb 26, 2026	19.24	19.24	18.78	19.05	19.05	-2.46%	746,651
Feb 25, 2026	18.78	19.62	18.70	19.53	19.53	7.31%	228,712
Feb 24, 2026	17.77	18.27	17.73	18.20	18.20	0.11%	195,887
Feb 23, 2026	18.65	18.69	18.04	18.18	18.18	-4.82%	240,468
Feb 20, 2026	18.90	19.20	18.80	19.10	19.10	0.84%	297,170
Feb 19, 2026	18.62	18.96	18.52	18.94	18.94	1.34%	136,300
Feb 18, 2026	18.92	19.28	18.59	18.69	18.69	-2.20%	186,908
Feb 17, 2026	19.20	19.25	18.79	19.11	19.11	-1.55%	559,128
Feb 13, 2026	18.99	19.60	18.88	19.41	19.41	5.26%	547,783
Feb 12, 2026	19.18	19.25	18.38	18.44	18.44	-3.20%	479,624
Feb 11, 2026	19.22	19.24	18.55	19.05	19.05	-1.85%	393,898
Feb 10, 2026	19.53	19.75	19.16	19.41	19.41	-2.80%	329,980
Feb 9, 2026	19.46	20.07	19.32	19.97	19.97	1.06%	296,270
Feb 6, 2026	18.91	20.18	18.91	19.76	19.76	10.02%	338,215
Feb 5, 2026	19.74	19.95	17.58	17.96	17.96	-13.19%	1,115,457
Feb 4, 2026	21.21	21.30	20.32	20.69	20.69	-4.08%	409,627
Feb 3, 2026	22.11	22.11	20.57	21.57	21.57	-2.04%	920,753