Skip to main content
BRBI BR Partners S.A. (BRBI)
NASDAQ: BRBI · Real-Time Price · USD
14.68
-0.02 (-0.15%)
Apr 28, 2026, 4:00 PM EDT - Market closed

BRBI BR Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202614.6814.6814.6814.6814.68-0.15%1,366
Apr 27, 202614.8715.0214.7014.7014.70-2.84%903
Apr 24, 202615.2515.2515.1315.1315.13-4.90%382
Apr 22, 202615.9215.9215.7415.9115.911.84%2,127
Apr 21, 202616.5116.5115.6215.6215.629.10%404
Apr 20, 202615.8416.0714.3214.3214.32-8.03%16,156
Apr 17, 202615.5715.5715.5715.5715.570.84%698
Apr 16, 202615.5615.6415.1115.4415.44-1.97%19,812
Apr 15, 202616.1316.1814.7715.7515.75-3.49%31,468
Apr 14, 202616.3916.3916.3216.3216.32-0.18%1,224
Apr 13, 202616.2516.3516.2516.3516.351.18%1,094
Apr 10, 202616.1616.1616.1616.1616.16-0.19%1,384
Apr 9, 202616.0016.1916.0016.1916.196.86%853
Apr 8, 202615.1515.2315.1515.1515.152.99%1,219
Apr 2, 202614.7114.7114.7114.7114.71-1,002
Apr 1, 202615.0015.0014.6614.7114.71-1.21%1,189
Mar 31, 202614.5014.9014.5014.8914.892.06%1,160
Mar 30, 202614.4414.6114.2914.5914.590.41%1,356
Mar 27, 202614.2214.5314.2214.5314.53-3.56%932
Mar 25, 202615.1015.1015.0515.0715.075.00%2,301
Mar 24, 202614.1514.3514.1514.3514.351.20%747
Mar 23, 202614.0614.4014.0614.1814.182.09%1,197
Mar 20, 202613.8113.8913.6113.8913.89-1.63%1,132
Mar 19, 202613.9114.1213.9114.1214.12-3.62%329
Mar 18, 202614.6014.7814.6014.6514.65-0.41%14,292
Mar 17, 202614.7814.7814.7014.7114.710.41%9,796
Mar 16, 202614.5114.7014.4114.6514.651.74%6,202
Mar 13, 202614.1514.4014.1514.4014.400.70%30,262
Mar 12, 202614.2314.3014.2314.3014.30-2.92%1,183
Mar 11, 202614.6714.7314.6714.7314.73-1.27%281
Mar 10, 202614.3615.1014.3614.9214.923.18%1,785
Mar 9, 202614.1814.4614.1814.4614.462.99%1,798
Mar 5, 202613.9514.0413.9514.0414.04-1.89%535
Mar 4, 202614.2614.5214.2614.3114.311.78%1,617
Mar 3, 202613.8414.0713.8414.0614.06-3.76%845
Mar 2, 202614.3514.7614.3514.6114.61-4.01%3,333
Feb 27, 202615.2115.2215.2115.2215.220.05%5,015
Feb 23, 202615.2115.2115.2115.2115.211.06%576
Feb 20, 202615.0515.0515.0515.0515.051.71%153
Feb 19, 202614.8014.8014.8014.8014.800.33%338
Feb 17, 202615.5415.6514.4514.7514.753.00%2,234
Feb 13, 202613.8014.3213.7914.3214.32-1.38%1,117
Feb 12, 202614.4614.5214.4614.5214.52-2.42%950
Feb 11, 202614.8814.8814.8814.8814.885.01%480
Feb 10, 202615.0015.0014.1714.1714.17-10.20%6,714
Feb 9, 202614.6915.7814.6315.7815.7813.69%5,434
Feb 6, 202615.1115.1113.8813.8813.88-12.32%12,095
Feb 5, 202615.4215.8315.3415.8315.8314.05%6,093
Feb 4, 202615.9715.9713.8813.8813.88-12.81%6,339
Feb 3, 202616.5016.6115.5515.9215.922.71%14,861
Feb 2, 202615.5015.5715.3115.5015.503.13%2,631
Jan 30, 202615.1915.4214.7415.0315.036.37%2,249
Jan 29, 202615.4215.4914.1314.1314.13-8.13%14,852
Jan 28, 202615.5315.5315.2315.3815.38-1.54%4,499
Jan 27, 202615.1815.6515.1015.6215.627.28%13,992
Jan 26, 202614.4714.7414.2814.5614.561.18%17,671
Jan 23, 202613.8814.4113.8414.3914.399.02%9,945
Jan 22, 202613.7514.2013.2013.2013.200.38%5,841
Jan 21, 202613.4213.7813.1513.1513.15-4,625
Jan 20, 202613.3813.3813.1513.1513.15-3.38%2,911
Jan 16, 202613.9513.9513.6013.6113.61-2.79%1,945
Jan 15, 202614.2014.2013.9514.0014.00-3.78%2,316
Jan 14, 202613.9714.5513.8514.5514.552.46%2,273
Jan 13, 202613.9414.2013.9314.2014.203.46%3,649
Jan 12, 202614.2214.3313.7313.7313.730.18%1,021
Jan 9, 202614.4614.4613.7013.7013.700.44%1,670
Jan 8, 202614.4714.5513.6413.6413.640.29%14,191
Jan 7, 202614.7914.7913.6013.6013.60-9.27%7,040
Jan 6, 202615.0015.6314.6414.9914.994.17%6,855
Jan 5, 202614.3414.4814.3414.3914.393.69%5,276
Dec 31, 202514.1814.1813.8813.8813.88-1.22%463
Dec 30, 202514.1414.1513.9514.0514.052.03%2,597
Dec 29, 202513.5213.7813.5213.7713.77-2.34%3,339
Dec 26, 202513.6914.1013.5414.1014.104.21%25,804
Dec 23, 202513.3513.5313.3513.5313.532.11%1,544
Dec 22, 202513.2813.4213.2413.2513.25-0.60%3,347
Dec 19, 202513.3213.3313.3213.3313.331.60%1,757
Dec 18, 202513.2513.3813.1213.1213.12-1.94%5,647
Dec 17, 202513.3613.4913.2713.3813.38-1.47%6,966
Dec 16, 202513.7113.8013.5313.5813.58-5.27%12,479
Dec 15, 202514.2114.3414.1514.3414.342.47%3,050
Dec 12, 202514.1914.1913.9913.9913.99-0.78%2,299
Dec 11, 202513.9114.3313.9114.1014.102.25%10,963
Dec 10, 202513.7513.8313.6713.7913.790.36%8,954
Dec 9, 202513.5613.8913.5513.7413.74-1.29%10,841
Dec 8, 202514.1514.1513.7513.9213.92-2.83%12,522
Dec 5, 202514.9515.1414.0114.3314.33-5.76%11,081
Dec 4, 202515.3015.3415.1315.2015.200.46%12,569
Dec 3, 202515.0515.1514.6315.1315.130.46%17,845
Dec 2, 202515.0015.1014.8315.0615.06-0.13%8,546
Dec 1, 202515.5415.5415.0215.0815.08-2.77%8,347
Nov 28, 202515.5315.7815.2115.5115.51-4.14%165,971
Nov 26, 202514.9616.1814.8316.1816.187.22%21,852
Nov 25, 202514.3615.0914.3015.0915.09-0.13%10,123
Nov 24, 202514.3115.3714.2115.1115.111.27%20,283
Nov 21, 202514.2915.6414.0514.9214.92-8.41%82,599
Nov 20, 202514.5916.3112.8016.2916.2910.44%35,215
Nov 19, 202514.2014.7714.0514.7514.751.10%17,967
Nov 18, 202514.2915.4214.2914.5914.59-6.38%67,333
Nov 17, 202515.7915.8015.2715.5914.85-1.17%27,008