Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2026-08-14	Z	BRBR	11.065	11.16	10.67	10.74	-0.245	2,377,659	22,361	10.50	11.06
2026-08-13	Z	BRBR	10.97	11.19	10.74	10.985	0.115	2,778,305	14,867	10.72	11.44
2026-08-12	Z	BRBR	11.24	11.59	10.67	10.87	-0.68	3,150,953	21,138	10.80	11.43
2026-08-11	Z	BRBR	11.405	11.585	11.25	11.54	0.155	3,521,358	18,734	11.13	11.92
2026-08-10	Z	BRBR	11.46	11.71	11.24	11.385	-0.18	4,204,844	22,705	11.00	11.77
2026-08-07	Z	BRBR	12.10	12.135	11.51	11.565	-0.56	3,412,805	22,813	11.30	12.48
2026-08-06	Z	BRBR	12.67	12.75	11.59	12.125	-0.475	4,190,129	26,357	11.90	12.70
2026-08-05	Z	BRBR	12.68	13.0289	12.23	12.60	-0.15	6,102,537	28,735	11.05	12.79
2026-08-04	Z	BRBR	10.65	12.76	10.16	12.75	-0.20	11,995,181	53,556	11.07	13.89
2026-08-03	Z	BRBR	12.60	13.20	12.50	12.95	0.57	6,351,007	34,565	12.95	15.73
2026-07-31	Z	BRBR	12.96	13.15	12.21	12.38	-0.76	3,267,109	22,527	11.28	13.22
2026-07-30	Z	BRBR	12.90	13.45	12.61	13.14	-0.15	2,964,088	22,632	11.81	13.69
2026-07-29	Z	BRBR	13.242	13.64	13.05	13.29	-0.385	5,079,690	26,211	10.10	15.06
2026-07-28	Z	BRBR	13.87	14.175	13.53	13.675	0.615	3,650,697	20,973	13.19	14.07
2026-07-27	Z	BRBR	12.9246	13.58	12.77	13.06	0.09	4,037,068	26,075	12.24	13.05
2026-07-24	Z	BRBR	13.13	13.41	12.935	12.97	0.079	3,386,744	18,426	12.62	13.33
2026-07-23	Z	BRBR	12.50	12.91	12.30	12.891	0.151	3,739,536	18,122	12.83	14.29
2026-07-22	Z	BRBR	13.03	13.079	12.45	12.74	0.08	4,558,263	20,703	12.42	13.14
2026-07-21	Z	BRBR	12.095	12.85	12.03	12.66	0.50	2,997,581	19,599	12.30	13.13
2026-07-20	Z	BRBR	12.02	12.23	11.80	12.16	0.055	2,698,384	19,429	11.50	13.78
2026-07-17	Z	BRBR	11.93	12.75	11.80	12.105	0.11	4,161,275	24,913	11.67	12.10
2026-07-16	Z	BRBR	12.34	12.51	11.955	11.995	-0.09	3,053,610	22,968	11.63	12.40
2026-07-15	Z	BRBR	12.175	12.595	11.99	12.085	-0.015	2,524,998	16,046	11.65	12.56
2026-07-14	Z	BRBR	12.5697	12.575	12.00	12.10	-0.66	3,529,855	18,898	12.00	12.66
2026-07-13	Z	BRBR	12.29	12.795	12.29	12.76	0.275	4,168,203	20,428	12.25	13.44
2026-07-10	Z	BRBR	12.41	12.68	12.11	12.485	0.325	3,893,340	26,659	12.00	13.58
2026-07-09	Z	BRBR	12.716	13.07	11.94	12.16	-1.02	7,529,946	36,007	11.28	12.98
2026-07-08	Z	BRBR	13.81	13.83	13.14	13.18	-0.74	4,198,564	22,551	12.49	14.01
2026-07-07	Z	BRBR	13.7347	14.29	13.67	13.92	0.48	7,439,016	28,436	13.47	14.21
2026-07-06	Z	BRBR	13.52	13.69	12.80	13.44	-0.42	5,145,452	32,286	12.31	14.25
2026-07-03	Z	BRBR	13.25	14.05	13.25	13.86	0.505	0	0	13.21	14.29
2026-07-02	Z	BRBR	13.30	14.04	13.30	13.86	0.505	4,471,645	30,304	13.21	14.29
2026-07-01	Z	BRBR	12.975	13.48	12.7826	13.355	0.42	4,567,850	26,329	12.40	14.21
2026-06-30	Z	BRBR	12.25	12.99	12.24	12.935	0.565	4,495,021	28,318	12.07	14.01
2026-06-29	Z	BRBR	11.66	12.42	11.30	12.37	0.85	7,136,953	36,427	12.00	12.71
2026-06-26	Z	BRBR	11.595	11.66	11.12	11.52	0.15	21,555,461	31,322	11.11	13.02
2026-06-25	Z	BRBR	11.67	11.915	11.36	11.37	-0.545	5,368,264	28,579	11.00	11.90
2026-06-24	Z	BRBR	11.32	12.545	11.19	11.915	0.65	8,609,165	42,156	10.89	13.61
2026-06-23	Z	BRBR	10.21	11.44	10.181	11.265	1.09	10,436,195	46,296	11.20	11.98
2026-06-22	Z	BRBR	9.47	10.26	9.255	10.175	0.715	7,101,927	29,433	9.36	10.15
2026-06-19	Z	BRBR	9.23	9.76	8.94	9.46	0.40	0	0	9.50	10.07
2026-06-18	Z	BRBR	9.13	9.76	8.94	9.46	0.40	18,198,581	24,658	9.50	10.07
2026-06-17	Z	BRBR	8.835	9.43	8.82	9.06	0.23	5,410,057	26,967	8.26	9.37
2026-06-16	Z	BRBR	8.795	9.11	8.48	8.83	-0.04	4,876,408	26,457	8.60	9.88
2026-06-15	Z	BRBR	8.83	9.05	8.61	8.87	0.06	4,855,722	24,736	8.60	9.27
2026-06-12	Z	BRBR	8.955	9.05	8.605	8.81	-0.11	4,622,494	18,518	8.55	9.62
2026-06-11	Z	BRBR	8.48	8.92	8.24	8.92	0.29	5,211,929	23,763	8.39	9.33
2026-06-10	Z	BRBR	8.43	8.69	8.24	8.63	0.22	4,476,167	24,741	7.68	8.94
2026-06-09	Z	BRBR	7.93	8.46	7.89	8.41	0.515	6,599,617	28,328	8.32	8.50
2026-06-08	Z	BRBR	8.45	8.53	7.82	7.895	-0.87	7,477,141	28,847	7.86	8.35
2026-06-05	Z	BRBR	8.85	9.19	8.635	8.765	0.075	3,096,646	20,514	8.75	9.01
2026-06-04	Z	BRBR	9.20	9.23	8.56	8.69	-0.18	3,858,525	21,831	8.65	9.55
2026-06-03	Z	BRBR	8.83	8.97	8.57	8.87	-0.15	4,090,439	21,944	8.51	9.41
2026-06-02	Z	BRBR	9.025	9.42	8.89	9.02	-0.05	4,631,937	27,137	8.80	9.40
2026-06-01	Z	BRBR	8.30	9.12	8.11	9.07	0.695	6,595,739	30,978	8.76	10.40
2026-05-29	Z	BRBR	8.55	8.601	8.30	8.375	-0.28	4,108,611	20,799	8.33	8.41
2026-05-28	Z	BRBR	8.64	8.70	8.40	8.655	0.07	3,743,345	21,419	7.71	45.00
2026-05-27	Z	BRBR	8.78	9.18	8.53	8.585	-0.015	5,573,792	23,492	8.30	9.46
2026-05-26	Z	BRBR	8.78	8.91	8.59	8.60	-0.32	3,667,869	20,517	8.54	8.66
2026-05-25	Z	BRBR	8.96	9.235	8.84	8.91	-0.13	0	0	8.77	8.97
2026-05-22	Z	BRBR	8.9999	9.235	8.84	8.92	-0.13	3,253,250	17,161	8.77	8.97
2026-05-21	Z	BRBR	8.84	9.10	8.54	9.05	0.09	3,749,235	19,835	8.94	9.14
2026-05-20	Z	BRBR	8.8282	9.11	8.53	8.96	0.0701	3,251,893	16,365	8.83	9.40
2026-05-19	Z	BRBR	9.43	9.56	8.85	8.8899	-0.3651	5,659,838	26,737	8.94	9.50
2026-05-18	Z	BRBR	9.55	9.60	9.23	9.255	-0.43	3,823,399	25,897	9.25	9.90