NasdaqGM - Delayed Quote
USD
B&R Technology Merger Corp. (BRTMU)
9.93
0.00
(0.00%)
At close: October 29 at 4:00:00 PM EDT
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
|
Oct 29, 2026
|
10.15 | 10.15 | 9.93 | 9.94 | 9.94 | 3,900 |
|
Oct 28, 2026
|
10.30 | 10.30 | 9.94 | 9.94 | 9.94 | 1,100 |
|
Oct 27, 2026
|
10.72 | 10.72 | 9.95 | 9.95 | 9.95 | 1,900 |
|
Oct 26, 2026
|
9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
|
Oct 23, 2026
|
9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
|
Oct 22, 2026
|
9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
|
Oct 21, 2026
|
9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
|
Oct 20, 2026
|
9.83 | 9.95 | 9.83 | 9.91 | 9.91 | 1,900 |
|
Oct 19, 2026
|
9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
|
Oct 16, 2026
|
9.89 | 9.94 | 9.89 | 9.94 | 9.94 | 200 |
|
Oct 15, 2026
|
9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
|
Oct 14, 2026
|
9.89 | 9.94 | 9.89 | 9.94 | 9.94 | 1,300 |
|
Oct 13, 2026
|
9.84 | 9.93 | 9.82 | 9.93 | 9.93 | 1,300 |
|
Oct 12, 2026
|
9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
|
Oct 9, 2026
|
9.88 | 9.95 | 9.40 | 9.94 | 9.94 | 177,900 |
|
Oct 8, 2026
|
9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 300 |
|
Oct 7, 2026
|
9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - |
|
Oct 6, 2026
|
9.95 | 9.95 | 9.93 | 9.93 | 9.93 | 20,400 |
|
Oct 5, 2026
|
9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
|
Oct 2, 2026
|
9.97 | 9.99 | 9.88 | 9.98 | 9.98 | 5,700 |
|
Oct 1, 2026
|
10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
|
Sep 30, 2026
|
9.94 | 10.03 | 9.89 | 10.03 | 10.03 | 5,100 |
|
Sep 29, 2026
|
9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
|
Sep 28, 2026
|
9.89 | 9.94 | 9.89 | 9.94 | 9.94 | 300 |
|
Sep 25, 2026
|
9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 1,100 |
|
Sep 24, 2026
|
9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 200 |
|
Sep 23, 2026
|
9.98 | 9.98 | 9.94 | 9.94 | 9.94 | 5,800 |
|
Sep 22, 2026
|
9.94 | 9.95 | 9.94 | 9.95 | 9.95 | 500 |
|
Sep 21, 2026
|
9.94 | 9.98 | 9.87 | 9.89 | 9.89 | 5,700 |
|
Sep 18, 2026
|
9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 600 |
|
Sep 17, 2026
|
9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 300 |
|
Sep 16, 2026
|
9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
|
Sep 15, 2026
|
10.00 | 10.00 | 9.95 | 9.99 | 9.99 | 2,400 |
|
Sep 14, 2026
|
9.94 | 9.95 | 9.94 | 9.95 | 9.95 | 15,700 |
|
Sep 11, 2026
|
9.95 | 9.99 | 9.95 | 9.98 | 9.98 | 1,000 |
|
Sep 10, 2026
|
9.96 | 9.99 | 9.96 | 9.97 | 9.97 | 116,100 |
|
Sep 9, 2026
|
9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 237,000 |
|
Sep 8, 2026
|
9.96 | 9.96 | 9.95 | 9.96 | 9.96 | 150,900 |
|
Sep 4, 2026
|
9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
|
Sep 3, 2026
|
9.96 | 9.97 | 9.96 | 9.96 | 9.96 | 3,600 |
|
Sep 2, 2026
|
9.97 | 9.98 | 9.96 | 9.96 | 9.96 | 192,500 |
|
Sep 1, 2026
|
9.97 | 9.98 | 9.97 | 9.97 | 9.97 | 194,800 |
|
Aug 31, 2026
|
9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 1,200 |
|
Aug 28, 2026
|
9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
|
Aug 27, 2026
|
9.96 | 9.98 | 9.96 | 9.97 | 9.97 | 66,200 |
|
Aug 26, 2026
|
9.95 | 9.98 | 9.95 | 9.98 | 9.98 | 500 |
|
Aug 25, 2026
|
9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 100,600 |
|
Aug 24, 2026
|
10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
|
Aug 21, 2026
|
10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 400 |
|
Aug 20, 2026
|
9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 600 |
|
Aug 19, 2026
|
9.94 | 9.96 | 9.94 | 9.94 | 9.94 | 700 |
|
Aug 18, 2026
|
9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 2,000 |
|
Aug 17, 2026
|
9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 400 |
|
Aug 14, 2026
|
9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 600 |
|
Aug 13, 2026
|
9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 800 |
|
Aug 12, 2026
|
9.98 | 9.98 | 9.96 | 9.96 | 9.96 | 16,000 |
|
Aug 11, 2026
|
9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 900 |
|
Aug 10, 2026
|
9.98 | 9.98 | 9.97 | 9.97 | 9.97 | 700 |
|
Aug 7, 2026
|
9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 69,200 |
|
Aug 6, 2026
|
9.95 | 9.97 | 9.95 | 9.96 | 9.96 | 34,600 |
|
Aug 5, 2026
|
9.95 | 9.97 | 9.95 | 9.96 | 9.96 | 193,000 |
|
Aug 4, 2026
|
9.95 | 9.98 | 9.95 | 9.96 | 9.96 | 340,600 |
|
Aug 3, 2026
|
9.94 | 9.97 | 9.94 | 9.96 | 9.96 | 279,000 |
|
Jul 31, 2026
|
9.95 | 9.95 | 9.94 | 9.94 | 9.94 | 12,500 |
|
Jul 30, 2026
|
9.95 | 9.96 | 9.95 | 9.95 | 9.95 | 314,800 |
|
Jul 29, 2026
|
9.95 | 9.95 | 9.94 | 9.95 | 9.95 | 28,400 |
|
Jul 28, 2026
|
9.95 | 9.96 | 9.95 | 9.96 | 9.96 | 26,300 |
|
Jul 27, 2026
|
9.96 | 9.96 | 9.95 | 9.95 | 9.95 | 135,800 |
|
Jul 24, 2026
|
9.97 | 9.97 | 9.94 | 9.95 | 9.95 | 1,249,000 |
|
Jul 23, 2026
|
9.97 | 9.97 | 9.95 | 9.95 | 9.95 | 920,900 |
|
Jul 22, 2026
|
9.95 | 9.96 | 9.95 | 9.96 | 9.96 | 889,000 |
|
Jul 21, 2026
|
9.96 | 9.98 | 9.95 | 9.97 | 9.97 | 12,434,700 |
