BREM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	51.06	51.06	51.06	51.06	51.06	0.29%	4
May 21, 2026	50.91	50.91	50.91	50.91	50.91	0.02%	67
May 20, 2026	50.72	50.90	50.72	50.90	50.90	0.78%	666
May 19, 2026	50.75	50.75	50.51	50.51	50.51	-0.62%	2,250
May 18, 2026	50.83	50.83	50.83	50.83	50.82	-0.30%	34
May 15, 2026	50.98	50.98	50.98	50.98	50.98	-0.64%	68
May 14, 2026	51.31	51.31	51.31	51.31	51.31	0.04%	62
May 13, 2026	51.29	51.29	51.29	51.29	51.29	-0.04%	33
May 12, 2026	51.31	51.31	51.31	51.31	51.31	-0.23%	49
May 11, 2026	51.43	51.43	51.43	51.43	51.43	-0.02%	2
May 8, 2026	51.50	51.50	51.43	51.43	51.43	0.10%	110
May 7, 2026	51.38	51.38	51.38	51.38	51.38	-0.23%	100
May 6, 2026	51.50	51.50	51.50	51.50	51.50	0.73%	11
May 5, 2026	51.13	51.13	51.13	51.13	51.13	0.26%	79
May 4, 2026	51.05	51.05	50.98	50.99	50.99	-0.32%	713
May 1, 2026	51.16	51.16	51.16	51.16	51.16	0.39%	62
Apr 30, 2026	51.24	51.24	51.24	51.24	50.96	0.35%	2
Apr 29, 2026	51.06	51.06	51.06	51.06	50.78	-0.10%	11
Apr 28, 2026	51.08	51.11	51.08	51.11	50.83	-0.28%	159
Apr 27, 2026	51.25	51.25	51.25	51.25	50.97	-0.19%	3
Apr 24, 2026	51.35	51.35	51.35	51.35	51.07	0.06%	27
Apr 23, 2026	51.45	51.45	51.31	51.32	51.04	-0.32%	1,308
Apr 22, 2026	51.49	51.49	51.49	51.49	51.21	0.01%	150
Apr 21, 2026	51.48	51.48	51.48	51.48	51.20	-0.21%	2
Apr 20, 2026	51.59	51.59	51.59	51.59	51.31	-0.25%	20
Apr 17, 2026	51.57	51.73	51.51	51.72	51.44	0.85%	13,742
Apr 16, 2026	51.28	51.28	51.28	51.28	51.01	-0.21%	37
Apr 15, 2026	51.39	51.39	51.32	51.39	51.11	-0.05%	444
Apr 14, 2026	50.85	51.42	50.85	51.42	51.14	0.64%	4,383
Apr 13, 2026	50.90	51.16	50.90	51.09	50.81	0.53%	2,310
Apr 10, 2026	50.89	50.89	50.82	50.82	50.54	-0.31%	611
Apr 9, 2026	50.58	50.98	50.58	50.98	50.70	0.75%	15,526
Apr 8, 2026	50.74	50.74	50.58	50.60	50.33	1.63%	8,891
Apr 7, 2026	49.78	49.79	49.78	49.79	49.52	0.11%	141
Apr 6, 2026	49.81	49.81	49.74	49.74	49.47	-0.23%	628
Apr 2, 2026	49.83	49.86	49.83	49.86	49.58	0.07%	1,383
Apr 1, 2026	49.86	49.86	49.80	49.82	49.55	0.33%	1,280
Mar 31, 2026	49.69	49.95	49.69	49.95	49.39	0.96%	2,806
Mar 30, 2026	49.51	49.51	49.47	49.47	48.92	-0.31%	1,226
Mar 27, 2026	49.71	49.71	49.54	49.62	49.07	-0.68%	8,411
Mar 26, 2026	50.02	50.02	49.96	49.96	49.40	-0.74%	2,422
Mar 25, 2026	50.25	50.33	50.25	50.33	49.77	0.71%	435
Mar 24, 2026	50.11	50.11	49.98	49.98	49.41	-0.45%	805
Mar 23, 2026	49.94	50.23	49.94	50.20	49.64	0.79%	27,914
Mar 20, 2026	50.35	50.35	49.81	49.81	49.25	-1.25%	18,882
Mar 19, 2026	50.33	50.48	50.28	50.44	49.87	-0.42%	2,527
Mar 18, 2026	50.89	50.93	50.64	50.65	50.08	-0.30%	7,947
Mar 17, 2026	50.68	50.80	50.68	50.80	50.23	0.32%	297
Mar 16, 2026	50.67	50.67	50.63	50.64	50.07	0.01%	787
Mar 13, 2026	50.70	50.70	50.60	50.64	50.07	-0.50%	946