BRR(BRR)
BRR
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/12/2026 | $3.75 | $3.89 | $3.75 | $3.87 | 696,238 |
| 10/9/2026 | $3.85 | $3.89 | $3.68 | $3.75 | 1.33M |
| 10/8/2026 | $3.98 | $4.05 | $3.68 | $3.77 | 1.92M |
| 10/7/2026 | $4.06 | $4.23 | $3.90 | $4.00 | 2.04M |
| 10/6/2026 | $4.45 | $4.49 | $4.09 | $4.18 | 2.21M |
| 10/5/2026 | $4.29 | $4.74 | $4.18 | $4.47 | 2.63M |
| 10/2/2026 | $3.94 | $4.59 | $3.90 | $4.28 | 3.10M |
| 10/1/2026 | $3.75 | $4.01 | $3.74 | $3.88 | 814,705 |
| 9/30/2026 | $3.81 | $4.04 | $3.44 | $3.88 | 1.44M |
| 9/29/2026 | $3.86 | $4.01 | $3.77 | $3.83 | 1.29M |
| 9/28/2026 | $3.87 | $3.98 | $3.84 | $3.90 | 967,156 |
| 9/25/2026 | $3.94 | $4.01 | $3.80 | $3.92 | 1.65M |
| 9/24/2026 | $3.93 | $4.23 | $3.92 | $3.96 | 1.45M |
| 9/23/2026 | $4.49 | $4.49 | $3.28 | $4.03 | 4.90M |
| 9/22/2026 | $4.14 | $4.99 | $4.07 | $4.66 | 3.89M |
| 9/21/2026 | $3.93 | $4.19 | $3.76 | $4.07 | 3.84M |
| 9/18/2026 | $3.57 | $3.84 | $3.52 | $3.76 | 13.51M |
| 9/17/2026 | $3.34 | $3.54 | $3.34 | $3.44 | 3.21M |
| 9/16/2026 | $3.08 | $3.36 | $3.06 | $3.25 | 2.66M |
| 9/15/2026 | $3.18 | $3.32 | $3.10 | $3.14 | 2.14M |
| 9/14/2026 | $3.09 | $3.30 | $3.09 | $3.22 | 2.15M |
| 9/11/2026 | $3.09 | $3.19 | $3.02 | $3.12 | 1.86M |
| 9/10/2026 | $2.87 | $3.02 | $2.79 | $2.98 | 1.60M |
| 9/9/2026 | $2.75 | $2.98 | $2.75 | $2.86 | 2.22M |
| 9/8/2026 | $2.66 | $2.83 | $2.60 | $2.73 | 1.31M |
| 9/4/2026 | $2.51 | $2.72 | $2.49 | $2.66 | 1.21M |
| 9/3/2026 | $2.36 | $2.70 | $2.34 | $2.63 | 2.70M |
| 9/2/2026 | $2.18 | $2.38 | $2.09 | $2.31 | 1.67M |
| 9/1/2026 | $2.14 | $2.23 | $2.07 | $2.08 | 814,299 |
| 8/31/2026 | $2.23 | $2.28 | $2.15 | $2.16 | 1.04M |
| 8/28/2026 | $2.16 | $2.25 | $2.15 | $2.22 | 534,349 |
| 8/27/2026 | $2.19 | $2.31 | $2.16 | $2.16 | 1.02M |
| 8/26/2026 | $2.20 | $2.21 | $2.09 | $2.17 | 909,460 |
| 8/25/2026 | $2.15 | $2.27 | $2.12 | $2.25 | 967,025 |
| 8/24/2026 | $2.15 | $2.25 | $2.06 | $2.15 | 875,106 |
| 8/21/2026 | $2.25 | $2.42 | $2.13 | $2.15 | 1.50M |
| 8/20/2026 | $2.08 | $2.33 | $2.08 | $2.24 | 1.22M |
| 8/19/2026 | $1.90 | $2.13 | $1.90 | $2.10 | 1.13M |
| 8/18/2026 | $1.78 | $1.94 | $1.78 | $1.91 | 600,343 |
| 8/17/2026 | $1.68 | $1.84 | $1.67 | $1.82 | 651,949 |
| 8/14/2026 | $1.69 | $1.71 | $1.62 | $1.68 | 408,843 |
| 8/13/2026 | $1.77 | $1.82 | $1.70 | $1.71 | 497,000 |
| 8/12/2026 | $1.76 | $1.80 | $1.67 | $1.78 | 718,423 |
| 8/11/2026 | $1.74 | $1.81 | $1.71 | $1.77 | 288,549 |
| 8/10/2026 | $1.82 | $1.86 | $1.68 | $1.70 | 598,495 |
| 8/7/2026 | $1.75 | $1.84 | $1.75 | $1.77 | 260,495 |
| 8/6/2026 | $1.77 | $1.80 | $1.67 | $1.71 | 450,100 |
| 8/5/2026 | $1.80 | $1.83 | $1.72 | $1.73 | 255,028 |
| 8/4/2026 | $1.79 | $1.87 | $1.78 | $1.78 | 410,600 |
| 8/3/2026 | $1.70 | $1.82 | $1.70 | $1.79 | 326,200 |
| 7/31/2026 | $1.70 | $1.72 | $1.63 | $1.70 | 264,403 |
| 7/30/2026 | $1.67 | $1.73 | $1.66 | $1.71 | 230,462 |
| 7/29/2026 | $1.72 | $1.76 | $1.64 | $1.67 | 365,373 |
| 7/28/2026 | $1.81 | $1.81 | $1.70 | $1.72 | 364,728 |
| 7/27/2026 | $1.83 | $1.86 | $1.78 | $1.84 | 461,951 |
| 7/24/2026 | $1.84 | $1.87 | $1.76 | $1.78 | 309,747 |
| 7/23/2026 | $1.99 | $2.03 | $1.81 | $1.86 | 931,935 |
| 7/22/2026 | $2.00 | $2.05 | $1.98 | $1.99 | 345,773 |
| 7/21/2026 | $1.97 | $2.07 | $1.93 | $2.00 | 684,717 |
| 7/20/2026 | $2.05 | $2.07 | $1.82 | $1.98 | 1.13M |
| 7/17/2026 | $1.95 | $2.11 | $1.93 | $2.00 | 819,716 |
| 7/16/2026 | $2.09 | $2.09 | $1.93 | $2.00 | 1.03M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
