BREM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	50.89	50.89	50.89	50.89	50.89	-0.11%	10
Aug 13, 2026	50.96	50.96	50.95	50.95	50.95	0.36%	810
Aug 12, 2026	50.77	50.77	50.77	50.77	50.77	0.05%	13
Aug 11, 2026	50.74	50.74	50.74	50.74	50.74	-0.06%	11
Aug 10, 2026	50.85	50.85	50.77	50.77	50.77	-0.19%	117
Aug 7, 2026	50.87	50.87	50.87	50.87	50.87	0.23%	15
Aug 6, 2026	50.86	50.89	50.75	50.75	50.75	-0.15%	1,986
Aug 5, 2026	50.83	50.83	50.83	50.83	50.83	-0.05%	21
Aug 4, 2026	50.65	50.85	50.65	50.85	50.85	0.44%	3,630
Aug 3, 2026	50.18	50.65	50.18	50.63	50.63	0.63%	19,111
Jul 31, 2026	50.55	50.55	50.55	50.55	50.31	-0.18%	95
Jul 30, 2026	50.64	50.64	50.64	50.64	50.40	-0.06%	11
Jul 29, 2026	50.80	50.80	50.64	50.67	50.43	-0.55%	2,231
Jul 28, 2026	50.83	51.02	50.82	50.95	50.71	0.24%	1,039
Jul 27, 2026	50.80	50.83	50.77	50.83	50.59	0.38%	1,545
Jul 24, 2026	50.64	50.64	50.64	50.64	50.40	-0.02%	93
Jul 23, 2026	50.65	50.65	50.65	50.65	50.41	-0.55%	12
Jul 22, 2026	50.93	50.93	50.93	50.93	50.69	-0.15%	11
Jul 21, 2026	51.03	51.03	51.00	51.00	50.76	-0.09%	1,212
Jul 20, 2026	51.05	51.05	51.05	51.05	50.81	-0.07%	130
Jul 17, 2026	51.00	51.08	51.00	51.08	50.84	-0.11%	231
Jul 16, 2026	51.14	51.14	51.14	51.14	50.90	-0.15%	12
Jul 15, 2026	51.21	51.21	51.21	51.21	50.97	0.12%	100
Jul 14, 2026	51.15	51.15	51.15	51.15	50.91	0.10%	26
Jul 13, 2026	51.10	51.10	51.10	51.10	50.86	-0.38%	728
Jul 10, 2026	51.39	51.39	51.30	51.30	51.06	0.13%	128
Jul 9, 2026	51.23	51.23	51.23	51.23	50.99	0.15%	15
Jul 8, 2026	51.16	51.16	51.16	51.16	50.92	-0.22%	18
Jul 7, 2026	51.32	51.32	51.25	51.27	51.03	-0.21%	7,042
Jul 6, 2026	51.38	51.38	51.38	51.38	51.14	0.14%	120
Jul 2, 2026	51.25	51.31	51.25	51.31	51.07	0.09%	212
Jul 1, 2026	51.17	51.27	51.17	51.27	51.03	-0.11%	469
Jun 30, 2026	51.57	51.58	51.50	51.58	51.08	-0.01%	3,427
Jun 29, 2026	51.58	51.59	51.54	51.59	51.08	0.03%	414
Jun 26, 2026	51.66	51.66	51.48	51.57	51.07	-0.13%	2,110
Jun 25, 2026	51.64	51.64	51.64	51.64	51.13	-0.01%	4
Jun 24, 2026	51.64	51.64	51.64	51.64	51.14	0.18%	174
Jun 23, 2026	51.55	51.55	51.55	51.55	51.04	-0.20%	49
Jun 22, 2026	51.69	51.74	51.65	51.65	51.15	-0.38%	262
Jun 18, 2026	51.89	51.90	51.85	51.85	51.34	0.19%	2,314
Jun 17, 2026	51.75	51.75	51.75	51.75	51.24	-0.17%	6
Jun 16, 2026	51.84	51.84	51.84	51.84	51.33	0.08%	198
Jun 15, 2026	51.79	51.79	51.79	51.79	51.29	0.49%	6
Jun 12, 2026	51.50	51.55	51.50	51.54	51.04	0.39%	2,176
Jun 11, 2026	51.34	51.34	51.34	51.34	50.84	0.42%	5
Jun 10, 2026	51.59	51.59	51.02	51.13	50.63	-0.20%	1,598
Jun 9, 2026	51.16	51.23	51.16	51.23	50.73	0.30%	132
Jun 8, 2026	51.08	51.08	51.08	51.08	50.58	-0.23%	77
Jun 5, 2026	51.20	51.20	51.20	51.20	50.70	-0.28%	7
Jun 4, 2026	51.34	51.34	51.34	51.34	50.84	0.10%	133