(BRRR)
NASDAQ: BRRR
· Real-Time Price · USD
33.02
-0.33 (-0.99%)
At close: Aug 15, 2025, 3:59 PM
32.96
-0.20%
After-hours: Aug 15, 2025, 07:33 PM EDT
BRRR Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj Close | % Change | Volume |
---|---|---|---|---|---|---|---|
Aug 15, 2025 | 33.48 | 33.48 | 33.02 | 33.06 | 33.06 | -0.87% | 105,958 |
Aug 14, 2025 | 33.44 | 33.73 | 33.12 | 33.35 | 33.35 | -4.00% | 584,400 |
Aug 13, 2025 | 34.11 | 34.75 | 33.97 | 34.74 | 34.74 | 2.69% | 174,200 |
Aug 12, 2025 | 33.68 | 33.95 | 33.53 | 33.83 | 33.83 | 0.48% | 177,700 |
Aug 11, 2025 | 33.81 | 34.12 | 33.53 | 33.67 | 33.67 | 2.25% | 153,700 |
Aug 8, 2025 | 33.04 | 33.17 | 32.76 | 32.93 | 32.93 | -0.90% | 304,100 |
Aug 7, 2025 | 32.93 | 33.26 | 32.74 | 33.23 | 33.23 | 1.96% | 226,000 |
Aug 6, 2025 | 32.18 | 32.72 | 32.14 | 32.59 | 32.59 | 1.46% | 84,500 |
Aug 5, 2025 | 32.28 | 32.37 | 31.84 | 32.12 | 32.12 | -0.99% | 204,700 |
Aug 4, 2025 | 32.28 | 32.70 | 32.28 | 32.44 | 32.44 | 1.47% | 122,000 |
Aug 1, 2025 | 32.64 | 32.67 | 31.94 | 31.97 | 31.97 | -3.12% | 536,900 |
Jul 31, 2025 | 33.38 | 33.61 | 32.99 | 33.00 | 33.00 | -0.09% | 270,100 |
Jul 30, 2025 | 33.22 | 33.60 | 32.70 | 33.03 | 33.03 | -0.51% | 232,400 |
Jul 29, 2025 | 33.64 | 33.65 | 33.04 | 33.20 | 33.20 | -0.57% | 179,400 |
Jul 28, 2025 | 33.55 | 33.68 | 33.19 | 33.39 | 33.39 | 1.09% | 68,300 |
Jul 25, 2025 | 32.87 | 33.10 | 32.53 | 33.03 | 33.03 | -1.93% | 249,400 |
Jul 24, 2025 | 33.56 | 33.80 | 33.32 | 33.68 | 33.68 | 0.57% | 124,700 |
Jul 23, 2025 | 33.40 | 33.55 | 33.17 | 33.49 | 33.49 | -0.74% | 87,800 |
Jul 22, 2025 | 33.73 | 34.00 | 33.29 | 33.74 | 33.74 | 2.24% | 223,900 |
Jul 21, 2025 | 33.44 | 33.72 | 32.95 | 33.00 | 33.00 | -0.57% | 473,500 |