Daily trading records

BRBI BR Partners Historical Stock Prices by Trading Day

Direct answer

Review 39 recent trading days for BRBI BR Partners.

The verified trading-day record runs from June 1, 2026 through September 21, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free BRBI BR Partners email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review BRBI BR Partners's price trend and period performance.

The chart connects verified session closes from June 1, 2026 through September 21, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+3.02%

From the September 4, 2026 close of $10.91 to $11.24 on September 21, 2026.

20-session performance

-1.66%

From the August 6, 2026 close of $11.43 to $11.24 on September 21, 2026.

BRBI BR Partners Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$11.24$11.24$11.24$11.24311+$0.14 (+1.26%)
$11.10$11.10$11.10$11.10242-$0.10 (-0.89%)
$11.31$11.31$11.10$11.203,841-$0.16 (-1.41%)
$11.36$11.36$11.28$11.361,418+$0.27 (+2.43%)
$10.9465$11.09$10.9465$11.09347+$0.18 (+1.65%)
$10.93$10.93$10.91$10.91873-$0.185 (-1.67%)
$10.94$11.21$10.94$11.095470+$0.405 (+3.79%)
$10.695$10.695$10.6603$10.69917+$0.7665 (+7.72%)
$9.92$9.9235$9.92$9.9235316-$0.1565 (-1.55%)
$10.22$10.22$10.08$10.08911+$0.36 (+3.70%)
$9.68$9.72$9.68$9.722,241+$0.18 (+1.89%)
$9.50$9.6081$9.50$9.541,463+$0.40 (+4.38%)
$9.12$9.14$9.12$9.141,410-$0.39 (-4.09%)
$9.25$9.53$9.09$9.534,836+$0.3955 (+4.33%)
$9.1345$9.1345$9.1345$9.1345242-$0.2655 (-2.82%)
$9.36$9.40$9.23$9.401,521+$0.05 (+0.53%)
$9.35$9.35$9.35$9.35742-$0.24 (-2.50%)
$9.70$9.70$9.59$9.591,549-$0.59 (-5.80%)
$10.18$10.18$10.18$10.18933-$0.0299 (-0.29%)
$10.26$10.26$10.2099$10.20991,805-$1.2201 (-10.67%)
$11.43$11.43$11.43$11.43303-$0.02 (-0.17%)
$11.3461$11.45$11.3461$11.45566$0.00 (0.00%)
$11.45$11.45$11.45$11.45541-$0.29 (-2.47%)
$11.97$11.97$11.74$11.74236+$0.24 (+2.09%)
$11.4399$11.50$11.43$11.505,514+$0.21 (+1.86%)
$11.29$11.29$11.29$11.29216-$0.06 (-0.53%)
$11.17$11.35$11.17$11.354,118+$0.18 (+1.61%)
$11.17$11.17$11.17$11.17989$0.00 (0.00%)
$11.17$11.17$11.17$11.17157+$0.26 (+2.38%)
$10.9201$11.09$10.90$10.912,420-$0.2917 (-2.60%)
$11.2017$11.2017$11.2017$11.2017529-$0.0783 (-0.69%)
$11.28$11.28$11.28$11.28524-$0.21 (-1.83%)
$11.59$11.59$11.49$11.491,008-$2.14 (-15.70%)
$11.71$13.63$11.71$13.631,396+$1.97 (+16.90%)
$11.66$11.66$11.66$11.66271-$0.68 (-5.51%)
$12.25$12.34$12.25$12.34453+$0.5901 (+5.02%)
$11.90$11.90$11.6701$11.74992,955-$0.54 (-4.39%)
$12.16$12.2899$12.16$12.2899881-$0.5501 (-4.28%)
$12.80$12.8402$12.745$12.841,757No prior close

Verified data

Trading days shown
39
Coverage start
June 1, 2026
Coverage end
September 21, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the BRBI BR Partners company profile.Review BRBI BR Partners valuation and profitability metrics.

Read the frequently asked questions.

What is BRBI BR Partners's latest verified closing price?

BRBI BR Partners closed at $11.24 on September 21, 2026.

What period does BRBI BR Partners's price history cover?

The page shows 39 verified sessions from June 1, 2026 through September 21, 2026.

What data is included in BRBI BR Partners's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does BRBI BR Partners's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for BRBI BR Partners's daily prices?

Daily aggregate prices are provided by Polygon.