BRBI BR Partners S.A. ADS... (BRBI)
NASDAQ: BRBI
· Real-Time Price · USD
12.51
-0.68 (-5.16%)
At close: Oct 10, 2025, 3:59 PM
12.27
-1.92%
After-hours: Oct 10, 2025, 05:11 PM EDT
BRBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 13.14 | 13.14 | 12.15 | 12.51 | 12.51 | -5.16% | 183,840 |
| Oct 9, 2025 | 13.08 | 13.25 | 12.94 | 13.19 | 13.19 | 1.62% | 58,227 |
| Oct 8, 2025 | 13.32 | 13.32 | 12.82 | 12.98 | 12.98 | -0.84% | 235,329 |
| Oct 7, 2025 | 13.27 | 13.38 | 13.00 | 13.09 | 13.09 | -1.87% | 314,950 |
| Oct 6, 2025 | 13.50 | 13.52 | 13.19 | 13.34 | 13.34 | 2.38% | 266,764 |
| Oct 3, 2025 | 13.40 | 13.58 | 13.03 | 13.03 | 13.03 | 0.23% | 178,800 |
| Oct 2, 2025 | 13.57 | 13.68 | 13.00 | 13.00 | 13.00 | -3.70% | 120,400 |
| Oct 1, 2025 | 13.30 | 13.73 | 13.30 | 13.50 | 13.50 | 1.20% | 31,498 |
| Sep 30, 2025 | 13.30 | 14.00 | 13.20 | 13.34 | 13.34 | -2.63% | 21,700 |
| Sep 29, 2025 | 14.49 | 14.49 | 13.20 | 13.70 | 13.70 | 1.33% | 54,713 |
| Sep 26, 2025 | 14.24 | 14.65 | 13.52 | 13.52 | 13.52 | -5.45% | 74,300 |
| 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 |
Page 1 of 71