BREM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	49.60	49.60	49.60	49.60	49.60	-0.55%	12
Sep 23, 2026	49.88	49.89	49.83	49.88	49.88	-0.78%	914
Sep 22, 2026	50.27	50.27	50.27	50.27	50.27	0.10%	115
Sep 21, 2026	50.22	50.22	50.22	50.22	50.22	0.27%	32
Sep 18, 2026	50.09	50.09	50.09	50.09	50.08	-0.13%	52
Sep 17, 2026	50.15	50.15	50.15	50.15	50.15	0.40%	12
Sep 16, 2026	49.96	49.96	49.95	49.95	49.95	0.08%	169
Sep 15, 2026	49.91	49.91	49.91	49.91	49.91	-0.24%	10
Sep 14, 2026	50.03	50.03	50.03	50.03	50.03	-0.44%	11
Sep 11, 2026	50.35	50.35	50.25	50.25	50.25	-0.02%	145
Sep 10, 2026	50.26	50.26	50.26	50.26	50.26	-0.54%	11
Sep 9, 2026	50.70	50.70	50.53	50.53	50.53	-0.23%	323
Sep 8, 2026	50.65	50.65	50.65	50.65	50.65	-0.13%	16
Sep 4, 2026	50.71	50.71	50.71	50.71	50.71	0.27%	17
Sep 3, 2026	50.57	50.57	50.57	50.57	50.57	0.29%	20
Sep 2, 2026	50.43	50.43	50.43	50.43	50.43	0.01%	13
Sep 1, 2026	50.42	50.42	50.42	50.42	50.42	-0.36%	11
Aug 31, 2026	50.84	50.84	50.84	50.84	50.60	-0.13%	146
Aug 28, 2026	50.91	50.91	50.91	50.91	50.67	-0.10%	10
Aug 27, 2026	50.96	50.96	50.96	50.96	50.72	-0.02%	10
Aug 26, 2026	50.97	50.97	50.97	50.97	50.73	-0.11%	12
Aug 25, 2026	51.03	51.03	51.03	51.03	50.78	0.35%	23
Aug 24, 2026	50.85	50.85	50.85	50.85	50.61	0.07%	11
Aug 21, 2026	50.81	50.81	50.81	50.81	50.57	0.03%	17
Aug 20, 2026	50.84	50.84	50.80	50.80	50.56	-0.37%	152
Aug 19, 2026	50.98	50.99	50.89	50.99	50.74	0.66%	10,112
Aug 18, 2026	50.73	50.73	50.65	50.65	50.41	-0.18%	239
Aug 17, 2026	50.74	50.74	50.74	50.74	50.50	-0.30%	122
Aug 14, 2026	50.89	50.89	50.89	50.89	50.65	-0.11%	10
Aug 13, 2026	50.96	50.96	50.95	50.95	50.71	0.36%	810
Aug 12, 2026	50.77	50.77	50.77	50.77	50.53	0.05%	13
Aug 11, 2026	50.74	50.74	50.74	50.74	50.50	-0.06%	11
Aug 10, 2026	50.85	50.85	50.77	50.77	50.53	-0.19%	117
Aug 7, 2026	50.87	50.87	50.87	50.87	50.63	0.23%	15
Aug 6, 2026	50.86	50.89	50.75	50.75	50.51	-0.15%	1,986
Aug 5, 2026	50.83	50.83	50.83	50.83	50.59	-0.05%	21
Aug 4, 2026	50.65	50.85	50.65	50.85	50.61	0.44%	3,630
Aug 3, 2026	50.18	50.65	50.18	50.63	50.39	0.63%	19,111
Jul 31, 2026	50.55	50.55	50.55	50.55	50.07	-0.18%	95
Jul 30, 2026	50.64	50.64	50.64	50.64	50.16	-0.06%	11
Jul 29, 2026	50.80	50.80	50.64	50.67	50.19	-0.55%	2,231
Jul 28, 2026	50.83	51.02	50.82	50.95	50.47	0.24%	1,039
Jul 27, 2026	50.80	50.83	50.77	50.83	50.35	0.38%	1,545
Jul 24, 2026	50.64	50.64	50.64	50.64	50.16	-0.02%	93
Jul 23, 2026	50.65	50.65	50.65	50.65	50.17	-0.55%	12
Jul 22, 2026	50.93	50.93	50.93	50.93	50.45	-0.15%	11
Jul 21, 2026	51.03	51.03	51.00	51.00	50.52	-0.09%	1,212
Jul 20, 2026	51.05	51.05	51.05	51.05	50.57	-0.07%	130
Jul 17, 2026	51.00	51.08	51.00	51.08	50.60	-0.11%	231
Jul 16, 2026	51.14	51.14	51.14	51.14	50.66	-0.15%	12