BRBI BR Partners S.A. ADS... (BRBI)
NASDAQ: BRBI
· Real-Time Price · USD
13.52
-0.78 (-5.45%)
At close: Sep 26, 2025, 3:59 PM
14.24
5.33%
After-hours: Sep 26, 2025, 05:35 PM EDT
BRBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 14.24 | 14.65 | 13.52 | 13.52 | 13.52 | -5.45% | 70,460 |
| Sep 25, 2025 | 14.29 | 15.11 | 14.29 | 14.30 | 14.30 | -3.77% | 162,100 |
| Sep 24, 2025 | 16.15 | 16.18 | 14.25 | 14.86 | 14.86 | -10.10% | 324,812 |
| Sep 23, 2025 | 63.68 | 67.01 | 14.00 | 16.53 | 16.53 | -31.12% | 853,405 |
| Sep 22, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.00% | 10 |
| Sep 19, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | n/a | 200 |
| Sep 17, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | n/a | 2 |
| Dec 21, 2020 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | n/a | 0 |
| Dec 18, 2020 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | n/a | 0 |
| Dec 17, 2020 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | n/a | 0 |
| Dec 16, 2020 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | n/a | 0 |
| Dec 15, 2020 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | n/a | 0 |
| Dec 14, 2020 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | n/a | 0 |
| Dec 11, 2020 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | n/a | 0 |
| Dec 10, 2020 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | n/a | 0 |
| Dec 9, 2020 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | n/a | 0 |
| Dec 8, 2020 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | n/a | 0 |
| Dec 7, 2020 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | n/a | 0 |
| Dec 4, 2020 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | n/a | 0 |
| Dec 3, 2020 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | n/a | 0 |