BRTMU Historical Prices
B&R Technology Merger Corp. Units · daily open, high, low, close & volume
Trading days
56
Period high
10.72
Period low
9.40
Period change
-0.40%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 5, 2026 | 9.90 | 9.92 | 9.83 | 9.92 | -0.20% | 3,629 |
| Oct 29, 2026 | 10.15 | 10.15 | 9.93 | 9.94 | +0.00% | 3,883 |
| Oct 28, 2026 | 10.30 | 10.30 | 9.94 | 9.94 | -0.10% | 1,128 |
| Oct 27, 2026 | 10.72 | 10.72 | 9.95 | 9.95 | +0.40% | 1,927 |
| Oct 20, 2026 | 9.83 | 9.95 | 9.83 | 9.91 | -0.30% | 1,916 |
| Oct 16, 2026 | 9.88 | 9.94 | 9.88 | 9.94 | +0.00% | 207 |
| Oct 14, 2026 | 9.88 | 9.94 | 9.88 | 9.94 | +0.10% | 1,277 |
| Oct 13, 2026 | 9.84 | 9.93 | 9.82 | 9.93 | -0.08% | 1,308 |
| Oct 9, 2026 | 9.88 | 9.95 | 9.40 | 9.94 | +0.08% | 177,889 |
| Oct 8, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | +0.00% | 281 |
| Oct 6, 2026 | 9.95 | 9.95 | 9.93 | 9.93 | -0.50% | 20,374 |
| Oct 2, 2026 | 9.96 | 9.99 | 9.88 | 9.98 | -0.50% | 5,737 |
| Sep 30, 2026 | 9.94 | 10.03 | 9.89 | 10.03 | +0.91% | 5,061 |
| Sep 28, 2026 | 9.89 | 9.94 | 9.89 | 9.94 | +0.02% | 349 |
| Sep 25, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | -0.42% | 1,072 |
| Sep 24, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | +0.40% | 226 |
| Sep 23, 2026 | 9.98 | 9.98 | 9.94 | 9.94 | -0.10% | 5,839 |
| Sep 22, 2026 | 9.94 | 9.95 | 9.94 | 9.95 | +0.56% | 459 |
| Sep 21, 2026 | 9.94 | 9.98 | 9.87 | 9.89 | -0.46% | 5,725 |
| Sep 18, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | -0.50% | 601 |
| Sep 17, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | +0.00% | 251 |
| Sep 15, 2026 | 9.99 | 9.99 | 9.95 | 9.99 | +0.40% | 2,352 |
| Sep 14, 2026 | 9.94 | 9.95 | 9.94 | 9.95 | -0.30% | 15,726 |
| Sep 11, 2026 | 9.95 | 9.99 | 9.95 | 9.98 | +0.10% | 1,018 |
| Sep 10, 2026 | 9.96 | 9.99 | 9.96 | 9.97 | +0.10% | 116,100 |
| Sep 9, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | +0.00% | 236,974 |
| Sep 8, 2026 | 9.96 | 9.96 | 9.95 | 9.96 | +0.00% | 150,917 |
| Sep 3, 2026 | 9.96 | 9.97 | 9.96 | 9.96 | +0.00% | 3,622 |
| Sep 2, 2026 | 9.97 | 9.98 | 9.96 | 9.96 | -0.05% | 192,516 |
| Aug 31, 2026 | 9.97 | 9.97 | 9.96 | 9.96 | -0.05% | 1,196 |
| Aug 27, 2026 | 9.96 | 9.98 | 9.96 | 9.97 | -0.10% | 66,182 |
| Aug 26, 2026 | 9.95 | 9.98 | 9.95 | 9.98 | +0.20% | 533 |
| Aug 25, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | -0.40% | 100,580 |
| Aug 21, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | +0.60% | 407 |
| Aug 20, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | +0.00% | 587 |
| Aug 19, 2026 | 9.94 | 9.96 | 9.94 | 9.94 | +0.00% | 745 |
| Aug 18, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | -0.30% | 2,029 |
| Aug 17, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | +0.10% | 386 |
| Aug 14, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | -0.10% | 623 |
| Aug 13, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | +0.15% | 848 |
| Aug 12, 2026 | 9.98 | 9.98 | 9.96 | 9.96 | -0.05% | 16,005 |
| Aug 11, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | -0.10% | 899 |
| Aug 10, 2026 | 9.98 | 9.98 | 9.97 | 9.97 | -0.10% | 664 |
| Aug 7, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | +0.20% | 68,901 |
| Aug 6, 2026 | 9.95 | 9.97 | 9.95 | 9.96 | +0.00% | 34,551 |
| Aug 5, 2026 | 9.95 | 9.97 | 9.95 | 9.96 | +0.00% | 193,037 |
| Aug 4, 2026 | 9.95 | 9.98 | 9.95 | 9.96 | +0.00% | 340,614 |
| Aug 3, 2026 | 9.94 | 9.96 | 9.94 | 9.96 | +0.20% | 279,007 |
| Jul 31, 2026 | 9.95 | 9.95 | 9.94 | 9.94 | -0.10% | 12,493 |
| Jul 30, 2026 | 9.95 | 9.96 | 9.95 | 9.95 | +0.00% | 314,831 |
| Jul 29, 2026 | 9.95 | 9.95 | 9.94 | 9.95 | -0.10% | 28,350 |
| Jul 28, 2026 | 9.95 | 9.96 | 9.95 | 9.96 | +0.10% | 26,325 |
| Jul 27, 2026 | 9.96 | 9.96 | 9.95 | 9.95 | +0.00% | 135,777 |
| Jul 24, 2026 | 9.97 | 9.97 | 9.94 | 9.95 | +0.00% | 1,249,040 |
| Jul 23, 2026 | 9.97 | 9.97 | 9.95 | 9.95 | -0.10% | 920,937 |
| Jul 22, 2026 | 9.95 | 9.96 | 9.95 | 9.96 | - | 888,959 |
Daily open, high, low, close and volume for B&R Technology Merger Corp. Units (BRTMU). Showing 56 trading days. Unadjusted prices.