BRBI BR Partners S.A. (BRBI)
NASDAQ: BRBI · Real-Time Price · USD
14.21
+0.17 (1.21%)
Mar 9, 2026, 4:00 PM EDT - Market closed
BRBI BR Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 13.95 | 14.04 | 13.95 | 14.04 | 14.04 | -1.89% | 535 |
| Mar 4, 2026 | 14.26 | 14.52 | 14.26 | 14.31 | 14.31 | 1.78% | 1,617 |
| Mar 3, 2026 | 13.84 | 14.07 | 13.84 | 14.06 | 14.06 | -3.76% | 845 |
| Mar 2, 2026 | 14.35 | 14.76 | 14.35 | 14.61 | 14.61 | -4.01% | 3,333 |
| Feb 27, 2026 | 15.21 | 15.22 | 15.21 | 15.22 | 15.22 | 0.05% | 5,015 |
| Feb 23, 2026 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 1.06% | 576 |
| Feb 20, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 1.71% | 153 |
| Feb 19, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.33% | 338 |
| Feb 17, 2026 | 15.54 | 15.65 | 14.45 | 14.75 | 14.75 | 3.00% | 2,234 |
| Feb 13, 2026 | 13.80 | 14.32 | 13.79 | 14.32 | 14.32 | -1.38% | 1,117 |
| Feb 12, 2026 | 14.46 | 14.52 | 14.46 | 14.52 | 14.52 | -2.42% | 950 |
| Feb 11, 2026 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 5.01% | 480 |
| Feb 10, 2026 | 15.00 | 15.00 | 14.17 | 14.17 | 14.17 | -10.20% | 6,714 |
| Feb 9, 2026 | 14.69 | 15.78 | 14.63 | 15.78 | 15.78 | 13.69% | 5,434 |
| Feb 6, 2026 | 15.11 | 15.11 | 13.88 | 13.88 | 13.88 | -12.32% | 12,095 |
| Feb 5, 2026 | 15.42 | 15.83 | 15.34 | 15.83 | 15.83 | 14.05% | 6,093 |
| Feb 4, 2026 | 15.97 | 15.97 | 13.88 | 13.88 | 13.88 | -12.81% | 6,339 |
| Feb 3, 2026 | 16.50 | 16.61 | 15.55 | 15.92 | 15.92 | 2.71% | 14,861 |
| Feb 2, 2026 | 15.50 | 15.57 | 15.31 | 15.50 | 15.50 | 3.13% | 2,631 |
| Jan 30, 2026 | 15.19 | 15.42 | 14.74 | 15.03 | 15.03 | 6.37% | 2,249 |
| Jan 29, 2026 | 15.42 | 15.49 | 14.13 | 14.13 | 14.13 | -8.13% | 14,852 |
| Jan 28, 2026 | 15.53 | 15.53 | 15.23 | 15.38 | 15.38 | -1.54% | 4,499 |
| Jan 27, 2026 | 15.18 | 15.65 | 15.10 | 15.62 | 15.62 | 7.28% | 13,992 |
| Jan 26, 2026 | 14.47 | 14.74 | 14.28 | 14.56 | 14.56 | 1.18% | 17,671 |
| Jan 23, 2026 | 13.88 | 14.41 | 13.84 | 14.39 | 14.39 | 9.02% | 9,945 |
| Jan 22, 2026 | 13.75 | 14.20 | 13.20 | 13.20 | 13.20 | 0.38% | 5,841 |
| Jan 21, 2026 | 13.42 | 13.78 | 13.15 | 13.15 | 13.15 | - | 4,625 |
| Jan 20, 2026 | 13.38 | 13.38 | 13.15 | 13.15 | 13.15 | -3.38% | 2,911 |
| Jan 16, 2026 | 13.95 | 13.95 | 13.60 | 13.61 | 13.61 | -2.79% | 1,945 |
| Jan 15, 2026 | 14.20 | 14.20 | 13.95 | 14.00 | 14.00 | -3.78% | 2,316 |
| Jan 14, 2026 | 13.97 | 14.55 | 13.85 | 14.55 | 14.55 | 2.46% | 2,273 |
| Jan 13, 2026 | 13.94 | 14.20 | 13.93 | 14.20 | 14.20 | 3.46% | 3,649 |
| Jan 12, 2026 | 14.22 | 14.33 | 13.73 | 13.73 | 13.73 | 0.18% | 1,021 |
| Jan 9, 2026 | 14.46 | 14.46 | 13.70 | 13.70 | 13.70 | 0.44% | 1,670 |
| Jan 8, 2026 | 14.47 | 14.55 | 13.64 | 13.64 | 13.64 | 0.29% | 14,191 |
| Jan 7, 2026 | 14.79 | 14.79 | 13.60 | 13.60 | 13.60 | -9.27% | 7,040 |
| Jan 6, 2026 | 15.00 | 15.63 | 14.64 | 14.99 | 14.99 | 4.17% | 6,855 |
| Jan 5, 2026 | 14.34 | 14.48 | 14.34 | 14.39 | 14.39 | 3.69% | 5,276 |
| Dec 31, 2025 | 14.18 | 14.18 | 13.88 | 13.88 | 13.88 | -1.22% | 463 |
| Dec 30, 2025 | 14.14 | 14.15 | 13.95 | 14.05 | 14.05 | 2.03% | 2,597 |
| Dec 29, 2025 | 13.52 | 13.78 | 13.52 | 13.77 | 13.77 | -2.34% | 3,339 |
| Dec 26, 2025 | 13.69 | 14.10 | 13.54 | 14.10 | 14.10 | 4.21% | 25,804 |
| Dec 23, 2025 | 13.35 | 13.53 | 13.35 | 13.53 | 13.53 | 2.11% | 1,544 |
| Dec 22, 2025 | 13.28 | 13.42 | 13.24 | 13.25 | 13.25 | -0.60% | 3,347 |
| Dec 19, 2025 | 13.32 | 13.33 | 13.32 | 13.33 | 13.33 | 1.60% | 1,757 |
| Dec 18, 2025 | 13.25 | 13.38 | 13.12 | 13.12 | 13.12 | -1.94% | 5,647 |
| Dec 17, 2025 | 13.36 | 13.49 | 13.27 | 13.38 | 13.38 | -1.47% | 6,966 |
| Dec 16, 2025 | 13.71 | 13.80 | 13.53 | 13.58 | 13.58 | -5.27% | 12,479 |
| Dec 15, 2025 | 14.21 | 14.34 | 14.15 | 14.34 | 14.34 | 2.47% | 3,050 |
| Dec 12, 2025 | 14.19 | 14.19 | 13.99 | 13.99 | 13.99 | -0.78% | 2,299 |
| Dec 11, 2025 | 13.91 | 14.33 | 13.91 | 14.10 | 14.10 | 2.25% | 10,963 |
| Dec 10, 2025 | 13.75 | 13.83 | 13.67 | 13.79 | 13.79 | 0.36% | 8,954 |
| Dec 9, 2025 | 13.56 | 13.89 | 13.55 | 13.74 | 13.74 | -1.29% | 10,841 |
| Dec 8, 2025 | 14.15 | 14.15 | 13.75 | 13.92 | 13.92 | -2.83% | 12,522 |
| Dec 5, 2025 | 14.95 | 15.14 | 14.01 | 14.33 | 14.33 | -5.76% | 11,081 |
| Dec 4, 2025 | 15.30 | 15.34 | 15.13 | 15.20 | 15.20 | 0.46% | 12,569 |
| Dec 3, 2025 | 15.05 | 15.15 | 14.63 | 15.13 | 15.13 | 0.46% | 17,845 |
| Dec 2, 2025 | 15.00 | 15.10 | 14.83 | 15.06 | 15.06 | -0.13% | 8,546 |
| Dec 1, 2025 | 15.54 | 15.54 | 15.02 | 15.08 | 15.08 | -2.77% | 8,347 |
| Nov 28, 2025 | 15.53 | 15.78 | 15.21 | 15.51 | 15.51 | -4.14% | 165,971 |
| Nov 26, 2025 | 14.96 | 16.18 | 14.83 | 16.18 | 16.18 | 7.22% | 21,852 |
| Nov 25, 2025 | 14.36 | 15.09 | 14.30 | 15.09 | 15.09 | -0.13% | 10,123 |
| Nov 24, 2025 | 14.31 | 15.37 | 14.21 | 15.11 | 15.11 | 1.27% | 20,283 |
| Nov 21, 2025 | 14.29 | 15.64 | 14.05 | 14.92 | 14.92 | -8.41% | 82,599 |
| Nov 20, 2025 | 14.59 | 16.31 | 12.80 | 16.29 | 16.29 | 10.44% | 35,215 |
| Nov 19, 2025 | 14.20 | 14.77 | 14.05 | 14.75 | 14.75 | 1.10% | 17,967 |
| Nov 18, 2025 | 14.29 | 15.42 | 14.29 | 14.59 | 14.59 | -6.38% | 67,333 |
| Nov 17, 2025 | 15.79 | 15.80 | 15.27 | 15.59 | 14.85 | -1.17% | 27,008 |
| Nov 14, 2025 | 15.98 | 15.98 | 15.66 | 15.77 | 15.02 | 1.41% | 86,225 |
| Nov 13, 2025 | 15.63 | 15.63 | 15.31 | 15.55 | 14.81 | 0.26% | 15,904 |
| Nov 12, 2025 | 15.56 | 15.58 | 15.24 | 15.51 | 14.77 | 1.04% | 13,839 |
| Nov 11, 2025 | 15.77 | 15.77 | 15.30 | 15.35 | 14.62 | -0.90% | 9,542 |
| Nov 10, 2025 | 15.43 | 15.67 | 15.39 | 15.49 | 14.76 | 3.20% | 9,629 |
| Nov 7, 2025 | 14.86 | 15.08 | 14.68 | 15.01 | 14.30 | 8.38% | 39,437 |
| Nov 6, 2025 | 14.08 | 14.36 | 13.85 | 13.85 | 13.19 | -2.33% | 34,386 |
| Nov 5, 2025 | 14.23 | 14.31 | 13.91 | 14.18 | 13.51 | 1.21% | 15,978 |
| Nov 4, 2025 | 14.09 | 14.21 | 13.84 | 14.01 | 13.35 | -3.55% | 13,636 |
| Nov 3, 2025 | 14.53 | 14.66 | 14.43 | 14.53 | 13.84 | -0.10% | 8,678 |
| Oct 31, 2025 | 14.46 | 14.55 | 14.09 | 14.54 | 13.85 | 0.21% | 13,088 |
| Oct 30, 2025 | 14.43 | 14.55 | 14.30 | 14.51 | 13.82 | 0.39% | 7,873 |
| Oct 29, 2025 | 14.79 | 14.79 | 14.45 | 14.45 | 13.77 | -2.21% | 18,198 |
| Oct 28, 2025 | 14.45 | 14.78 | 14.30 | 14.78 | 14.08 | 2.07% | 18,357 |
| Oct 27, 2025 | 14.37 | 14.97 | 14.31 | 14.48 | 13.79 | 0.73% | 7,069 |
| Oct 24, 2025 | 14.29 | 14.59 | 14.27 | 14.38 | 13.69 | 1.91% | 11,257 |
| Oct 23, 2025 | 14.05 | 14.16 | 13.75 | 14.11 | 13.44 | 2.43% | 19,300 |
| Oct 22, 2025 | 14.00 | 14.04 | 12.94 | 13.77 | 13.12 | 0.62% | 38,148 |
| Oct 21, 2025 | 13.63 | 13.83 | 13.59 | 13.69 | 13.04 | -0.83% | 10,653 |
| Oct 20, 2025 | 13.52 | 13.80 | 13.33 | 13.80 | 13.15 | 1.25% | 9,589 |
| Oct 17, 2025 | 13.84 | 14.07 | 13.59 | 13.63 | 12.98 | -1.09% | 11,715 |
| Oct 16, 2025 | 13.59 | 13.82 | 13.57 | 13.78 | 13.13 | 2.76% | 24,390 |
| Oct 15, 2025 | 13.44 | 13.58 | 13.24 | 13.41 | 12.77 | 2.13% | 25,142 |
| Oct 14, 2025 | 13.16 | 13.27 | 12.99 | 13.13 | 12.51 | -0.30% | 12,084 |
| Oct 13, 2025 | 12.70 | 13.18 | 12.70 | 13.17 | 12.55 | 5.28% | 84,531 |
| Oct 10, 2025 | 13.14 | 13.14 | 12.15 | 12.51 | 11.92 | -5.16% | 183,855 |
| Oct 9, 2025 | 13.08 | 13.25 | 12.94 | 13.19 | 12.56 | 1.62% | 58,227 |
| Oct 8, 2025 | 13.32 | 13.32 | 12.82 | 12.98 | 12.36 | -0.84% | 235,329 |
| Oct 7, 2025 | 13.27 | 13.38 | 13.00 | 13.09 | 12.47 | -1.87% | 314,950 |
| Oct 6, 2025 | 13.50 | 13.52 | 13.19 | 13.34 | 12.71 | 2.38% | 266,764 |
| Oct 3, 2025 | 13.40 | 13.58 | 13.03 | 13.03 | 12.41 | 0.23% | 178,775 |
| Oct 2, 2025 | 13.57 | 13.68 | 13.00 | 13.00 | 12.38 | -3.70% | 120,371 |