BRTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	50.40	50.56	50.40	50.49	50.49	0.12%	113,579
Jun 25, 2026	50.46	50.50	50.42	50.43	50.43	0.06%	58,380
Jun 24, 2026	50.33	50.42	50.33	50.40	50.40	0.43%	40,289
Jun 23, 2026	50.13	50.23	50.13	50.18	50.18	0.09%	47,185
Jun 22, 2026	50.15	50.18	50.12	50.14	50.14	-0.20%	27,952
Jun 18, 2026	50.31	50.34	50.23	50.24	50.24	0.17%	38,703
Jun 17, 2026	50.32	50.36	50.14	50.15	50.15	-0.31%	93,383
Jun 16, 2026	50.26	50.38	50.26	50.31	50.31	0.19%	75,305
Jun 15, 2026	50.29	50.33	50.22	50.22	50.22	0.08%	59,257
Jun 12, 2026	50.16	50.20	50.08	50.18	50.18	-0.05%	57,618
Jun 11, 2026	49.97	50.22	49.96	50.20	50.20	0.53%	81,797
Jun 10, 2026	49.98	50.01	49.89	49.94	49.94	-0.04%	61,233
Jun 9, 2026	49.96	49.98	49.90	49.96	49.96	0.14%	82,590
Jun 8, 2026	49.96	49.96	49.88	49.89	49.89	-0.04%	72,062
Jun 5, 2026	49.97	49.99	49.91	49.91	49.91	-0.43%	48,495
Jun 4, 2026	50.11	50.16	50.10	50.12	50.12	0.11%	65,666
Jun 3, 2026	50.06	50.10	50.04	50.06	50.06	-0.20%	47,466
Jun 2, 2026	50.20	50.20	50.15	50.17	50.16	0.08%	62,079
Jun 1, 2026	50.04	50.13	49.99	50.13	50.12	-0.04%	153,135
May 29, 2026	50.32	50.36	50.31	50.31	50.14	0.04%	73,511
May 28, 2026	50.17	50.39	50.17	50.29	50.12	0.25%	1,640,823
May 27, 2026	50.18	50.22	50.16	50.17	50.00	0.09%	25,716
May 26, 2026	50.15	50.15	50.08	50.12	49.95	0.31%	45,249
May 22, 2026	49.98	50.00	49.86	49.97	49.80	0.12%	28,569
May 21, 2026	49.75	49.91	49.68	49.91	49.74	0.13%	49,195
May 20, 2026	49.59	49.89	49.59	49.84	49.67	0.55%	564,200
May 19, 2026	49.59	49.62	49.50	49.57	49.40	-0.38%	80,215
May 18, 2026	49.79	49.83	49.65	49.75	49.59	-0.05%	418,695
May 15, 2026	49.83	49.85	49.77	49.78	49.61	-0.62%	72,625
May 14, 2026	50.16	50.19	50.09	50.09	49.92	0.02%	45,917
May 13, 2026	50.06	50.09	50.02	50.08	49.91	0.01%	31,758
May 12, 2026	50.09	50.10	50.05	50.07	49.91	-0.32%	70,481
May 11, 2026	50.26	50.28	50.22	50.24	50.07	-0.18%	75,573
May 8, 2026	50.33	50.37	50.31	50.33	50.16	0.26%	56,806
May 7, 2026	50.36	50.38	50.18	50.20	50.03	-0.23%	39,453
May 6, 2026	50.27	50.32	50.25	50.31	50.14	0.44%	45,584
May 5, 2026	50.05	50.12	50.05	50.09	49.92	0.18%	61,246
May 4, 2026	50.10	50.10	49.94	50.00	49.84	-0.31%	79,906
May 1, 2026	50.11	50.25	50.10	50.16	49.99	0.22%	51,146
Apr 30, 2026	50.28	50.31	50.23	50.23	49.88	0.05%	297,982
Apr 29, 2026	50.30	50.32	50.17	50.21	49.86	-0.40%	65,131
Apr 28, 2026	50.39	50.41	50.35	50.41	50.05	-0.09%	36,315
Apr 27, 2026	50.49	50.53	50.40	50.46	50.10	-0.15%	61,289
Apr 24, 2026	50.42	50.54	50.42	50.53	50.17	0.15%	38,345
Apr 23, 2026	50.54	50.57	50.37	50.46	50.10	-0.13%	42,334
Apr 22, 2026	50.59	50.61	50.50	50.52	50.16	0.06%	74,964
Apr 21, 2026	50.58	50.61	50.49	50.49	50.13	-0.32%	38,455
Apr 20, 2026	50.69	50.69	50.61	50.65	50.29	-0.04%	36,903
Apr 17, 2026	50.67	50.72	50.62	50.67	50.31	0.44%	43,573
Apr 16, 2026	50.56	50.56	50.44	50.45	50.09	-0.13%	55,618
Apr 15, 2026	50.51	50.53	50.46	50.52	50.16	-0.04%	62,061
Apr 14, 2026	50.41	50.55	50.41	50.54	50.18	0.25%	266,240
Apr 13, 2026	50.29	50.41	50.29	50.41	50.06	0.29%	26,924
Apr 10, 2026	50.35	50.35	50.26	50.26	49.91	-0.13%	31,619
Apr 9, 2026	50.31	50.45	50.26	50.33	49.98	0.03%	51,154
Apr 8, 2026	50.46	50.46	50.28	50.32	49.96	0.35%	44,253
Apr 7, 2026	50.09	50.14	49.94	50.14	49.79	0.07%	53,279
Apr 6, 2026	50.10	50.17	50.08	50.11	49.75	-0.08%	53,265
Apr 2, 2026	49.98	50.16	49.98	50.15	49.79	0.17%	56,506
Apr 1, 2026	50.03	50.11	50.03	50.06	49.71	0.11%	47,034
Mar 31, 2026	50.20	50.26	50.14	50.19	49.65	0.29%	57,878
Mar 30, 2026	50.07	50.13	50.01	50.05	49.51	0.50%	991,988
Mar 27, 2026	49.72	49.87	49.72	49.80	49.26	-0.12%	121,418
Mar 26, 2026	50.05	50.11	49.86	49.86	49.32	-0.65%	97,059
Mar 25, 2026	50.19	50.22	50.16	50.19	49.65	0.37%	48,674
Mar 24, 2026	49.94	50.09	49.90	50.00	49.46	-0.27%	67,929
Mar 23, 2026	50.08	50.24	50.04	50.14	49.60	0.32%	61,589
Mar 20, 2026	50.23	50.23	49.97	49.98	49.44	-0.86%	88,069
Mar 19, 2026	50.23	50.48	50.23	50.41	49.87	0.07%	65,650
Mar 18, 2026	50.53	50.56	50.38	50.38	49.84	-0.43%	33,261
Mar 17, 2026	50.58	50.63	50.58	50.60	50.05	0.25%	29,001
Mar 16, 2026	50.46	50.49	50.38	50.47	49.93	0.43%	43,366
Mar 13, 2026	50.41	50.44	50.23	50.25	49.71	-0.21%	136,401
Mar 12, 2026	50.46	50.47	50.31	50.36	49.81	-0.47%	130,655
Mar 11, 2026	50.73	50.73	50.57	50.59	50.05	-0.44%	55,211
Mar 10, 2026	50.94	50.96	50.80	50.82	50.27	-0.29%	55,321
Mar 9, 2026	50.70	50.99	50.70	50.97	50.42	0.28%	51,684
Mar 6, 2026	50.75	50.91	50.72	50.83	50.28	-0.21%	81,714
Mar 5, 2026	50.93	50.96	50.89	50.93	50.38	-0.32%	36,748
Mar 4, 2026	51.14	51.14	51.07	51.09	50.54	-0.14%	78,731
Mar 3, 2026	50.99	51.21	50.99	51.17	50.62	-0.18%	89,489
Mar 2, 2026	51.31	51.31	51.19	51.26	50.71	-0.43%	78,527
Feb 27, 2026	51.62	51.69	51.60	51.66	50.92	0.26%	99,556
Feb 26, 2026	51.49	51.53	51.47	51.53	50.79	0.16%	52,864
Feb 25, 2026	51.43	51.48	51.42	51.45	50.71	-0.05%	52,540
Feb 24, 2026	51.47	51.50	51.44	51.47	50.74	-0.02%	56,094
Feb 23, 2026	51.39	51.52	51.39	51.48	50.74	0.20%	47,918
Feb 20, 2026	51.39	51.39	51.32	51.38	50.64	-0.01%	51,830
Feb 19, 2026	51.31	51.40	51.31	51.38	50.65	-0.02%	49,858
Feb 18, 2026	51.40	51.43	51.34	51.39	50.66	-0.10%	62,476
Feb 17, 2026	51.43	51.46	51.41	51.44	50.71	0.02%	50,887
Feb 13, 2026	51.38	51.44	51.38	51.43	50.70	0.29%	66,568
Feb 12, 2026	51.15	51.29	51.14	51.28	50.55	0.42%	90,481
Feb 11, 2026	51.04	51.14	51.04	51.07	50.34	-0.16%	70,898
Feb 10, 2026	51.15	51.18	51.11	51.15	50.41	0.30%	71,947
Feb 9, 2026	50.94	51.00	50.93	50.99	50.26	0.05%	61,565
Feb 6, 2026	50.98	50.98	50.90	50.97	50.24	0.01%	73,937
Feb 5, 2026	50.87	50.98	50.81	50.96	50.23	0.40%	76,108
Feb 4, 2026	50.74	50.79	50.73	50.76	50.03	-0.04%	39,198
Feb 3, 2026	50.77	50.79	50.69	50.78	50.05	-0.03%	77,372