BREM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	51.25	51.31	51.25	51.31	51.31	0.09%	212
Jul 1, 2026	51.17	51.27	51.17	51.27	51.27	-0.11%	469
Jun 30, 2026	51.57	51.58	51.50	51.58	51.32	-0.01%	3,427
Jun 29, 2026	51.58	51.59	51.54	51.59	51.32	0.03%	414
Jun 26, 2026	51.66	51.66	51.48	51.57	51.31	-0.13%	2,110
Jun 25, 2026	51.64	51.64	51.64	51.64	51.37	-0.01%	4
Jun 24, 2026	51.64	51.64	51.64	51.64	51.38	0.18%	174
Jun 23, 2026	51.55	51.55	51.55	51.55	51.28	-0.20%	49
Jun 22, 2026	51.69	51.74	51.65	51.65	51.39	-0.38%	262
Jun 18, 2026	51.89	51.90	51.85	51.85	51.58	0.19%	2,314
Jun 17, 2026	51.75	51.75	51.75	51.75	51.48	-0.17%	6
Jun 16, 2026	51.84	51.84	51.84	51.84	51.57	0.08%	198
Jun 15, 2026	51.79	51.79	51.79	51.79	51.53	0.49%	6
Jun 12, 2026	51.50	51.55	51.50	51.54	51.28	0.39%	2,176
Jun 11, 2026	51.34	51.34	51.34	51.34	51.08	0.42%	5
Jun 10, 2026	51.59	51.59	51.02	51.13	50.87	-0.20%	1,598
Jun 9, 2026	51.16	51.23	51.16	51.23	50.97	0.30%	132
Jun 8, 2026	51.08	51.08	51.08	51.08	50.82	-0.23%	77
Jun 5, 2026	51.20	51.20	51.20	51.20	50.94	-0.28%	7
Jun 4, 2026	51.34	51.34	51.34	51.34	51.08	0.10%	133
Jun 3, 2026	51.29	51.29	51.29	51.29	51.03	-0.21%	13
Jun 2, 2026	51.40	51.40	51.40	51.40	51.14	0.18%	80
Jun 1, 2026	51.31	51.31	51.31	51.31	51.04	-0.04%	8
May 29, 2026	51.63	51.63	51.62	51.62	51.06	0.27%	184
May 28, 2026	51.25	51.48	51.25	51.48	50.93	0.19%	694
May 27, 2026	51.37	51.38	51.37	51.38	50.83	0.41%	545
May 26, 2026	51.15	51.17	51.14	51.17	50.62	0.22%	694
May 22, 2026	51.06	51.06	51.06	51.06	50.51	0.29%	4
May 21, 2026	50.91	50.91	50.91	50.91	50.37	0.02%	67
May 20, 2026	50.72	50.90	50.72	50.90	50.36	0.78%	666
May 19, 2026	50.75	50.75	50.51	50.51	49.97	-0.62%	2,250
May 18, 2026	50.83	50.83	50.83	50.83	50.28	-0.30%	34
May 15, 2026	50.98	50.98	50.98	50.98	50.43	-0.64%	68
May 14, 2026	51.31	51.31	51.31	51.31	50.76	0.04%	62
May 13, 2026	51.29	51.29	51.29	51.29	50.74	-0.04%	33
May 12, 2026	51.31	51.31	51.31	51.31	50.76	-0.23%	49
May 11, 2026	51.43	51.43	51.43	51.43	50.88	-0.02%	2
May 8, 2026	51.50	51.50	51.43	51.43	50.88	0.10%	110
May 7, 2026	51.38	51.38	51.38	51.38	50.83	-0.23%	100
May 6, 2026	51.50	51.50	51.50	51.50	50.95	0.73%	11
May 5, 2026	51.13	51.13	51.13	51.13	50.58	0.26%	79
May 4, 2026	51.05	51.05	50.98	50.99	50.45	-0.32%	713
May 1, 2026	51.16	51.16	51.16	51.16	50.61	0.39%	62
Apr 30, 2026	51.24	51.24	51.24	51.24	50.41	0.35%	2
Apr 29, 2026	51.06	51.06	51.06	51.06	50.24	-0.10%	11
Apr 28, 2026	51.08	51.11	51.08	51.11	50.28	-0.28%	159
Apr 27, 2026	51.25	51.25	51.25	51.25	50.43	-0.19%	3
Apr 24, 2026	51.35	51.35	51.35	51.35	50.53	0.06%	27
Apr 23, 2026	51.45	51.45	51.31	51.32	50.50	-0.32%	1,308
Apr 22, 2026	51.49	51.49	51.49	51.49	50.66	0.01%	150