BREM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	48.88	48.88	48.88	48.88	48.88	0.27%	9
Oct 14, 2026	48.75	48.75	48.75	48.75	48.75	-0.05%	9
Oct 13, 2026	48.77	48.77	48.77	48.77	48.77	0.05%	29
Oct 12, 2026	48.74	48.74	48.74	48.74	48.74	-0.02%	8
Oct 9, 2026	48.71	48.76	48.68	48.76	48.76	0.34%	614
Oct 8, 2026	48.35	48.59	48.35	48.59	48.59	0.09%	249
Oct 7, 2026	48.55	48.55	48.55	48.55	48.55	-0.26%	41
Oct 6, 2026	49.04	49.04	48.67	48.67	48.67	0.82%	130
Oct 5, 2026	48.28	48.28	48.28	48.28	48.28	0.08%	22
Oct 2, 2026	48.32	48.32	48.24	48.24	48.24	0.07%	121
Oct 1, 2026	48.20	48.20	48.20	48.20	48.20	-0.63%	106
Sep 30, 2026	48.74	48.74	48.74	48.74	48.50	-0.38%	11
Sep 29, 2026	48.93	48.93	48.93	48.93	48.69	0.01%	11
Sep 28, 2026	48.93	49.00	48.92	48.92	48.68	-0.94%	546
Sep 25, 2026	49.59	49.59	49.39	49.39	49.14	-0.44%	1,311
Sep 24, 2026	49.60	49.60	49.60	49.60	49.36	-0.55%	12
Sep 23, 2026	49.88	49.89	49.83	49.88	49.64	-0.78%	914
Sep 22, 2026	50.27	50.27	50.27	50.27	50.02	0.10%	115
Sep 21, 2026	50.22	50.22	50.22	50.22	49.97	0.27%	32
Sep 18, 2026	50.09	50.09	50.09	50.09	49.84	-0.13%	53
Sep 17, 2026	50.15	50.15	50.15	50.15	49.90	0.40%	12
Sep 16, 2026	49.96	49.96	49.95	49.95	49.71	0.08%	169
Sep 15, 2026	49.91	49.91	49.91	49.91	49.67	-0.24%	10
Sep 14, 2026	50.03	50.03	50.03	50.03	49.78	-0.44%	11
Sep 11, 2026	50.35	50.35	50.25	50.25	50.00	-0.02%	145
Sep 10, 2026	50.26	50.26	50.26	50.26	50.01	-0.54%	11
Sep 9, 2026	50.70	50.70	50.53	50.53	50.28	-0.23%	323
Sep 8, 2026	50.65	50.65	50.65	50.65	50.40	-0.13%	16
Sep 4, 2026	50.71	50.71	50.71	50.71	50.46	0.27%	17
Sep 3, 2026	50.57	50.57	50.57	50.57	50.33	0.29%	20
Sep 2, 2026	50.43	50.43	50.43	50.43	50.18	0.01%	13
Sep 1, 2026	50.42	50.42	50.42	50.42	50.17	-0.36%	11
Aug 31, 2026	50.84	50.84	50.84	50.84	50.35	-0.13%	146
Aug 28, 2026	50.91	50.91	50.91	50.91	50.42	-0.10%	10
Aug 27, 2026	50.96	50.96	50.96	50.96	50.47	-0.02%	10
Aug 26, 2026	50.97	50.97	50.97	50.97	50.48	-0.11%	12
Aug 25, 2026	51.03	51.03	51.03	51.03	50.54	0.35%	23
Aug 24, 2026	50.85	50.85	50.85	50.85	50.36	0.07%	11
Aug 21, 2026	50.81	50.81	50.81	50.81	50.32	0.03%	17
Aug 20, 2026	50.84	50.84	50.80	50.80	50.31	-0.37%	152
Aug 19, 2026	50.98	50.99	50.89	50.99	50.50	0.66%	10,112
Aug 18, 2026	50.73	50.73	50.65	50.65	50.16	-0.18%	239
Aug 17, 2026	50.74	50.74	50.74	50.74	50.25	-0.30%	122
Aug 14, 2026	50.89	50.89	50.89	50.89	50.40	-0.11%	10
Aug 13, 2026	50.96	50.96	50.95	50.95	50.46	0.36%	810
Aug 12, 2026	50.77	50.77	50.77	50.77	50.28	0.05%	13
Aug 11, 2026	50.74	50.74	50.74	50.74	50.25	-0.06%	11
Aug 10, 2026	50.85	50.85	50.77	50.77	50.28	-0.19%	117
Aug 7, 2026	50.87	50.87	50.87	50.87	50.38	0.23%	15
Aug 6, 2026	50.86	50.89	50.75	50.75	50.26	-0.15%	1,986