BREM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	51.16	51.16	51.16	51.16	51.16	-0.16%	62
Apr 30, 2026	51.24	51.24	51.24	51.24	51.24	0.35%	2
Apr 29, 2026	51.06	51.06	51.06	51.06	51.06	-0.10%	11
Apr 28, 2026	51.08	51.11	51.08	51.11	51.11	-0.28%	159
Apr 27, 2026	51.25	51.25	51.25	51.25	51.25	-0.19%	3
Apr 24, 2026	51.35	51.35	51.35	51.35	51.35	0.06%	27
Apr 23, 2026	51.45	51.45	51.31	51.32	51.32	-0.32%	1,308
Apr 22, 2026	51.49	51.49	51.49	51.49	51.49	0.01%	150
Apr 21, 2026	51.48	51.48	51.48	51.48	51.48	-0.21%	2
Apr 20, 2026	51.59	51.59	51.59	51.59	51.59	-0.26%	20
Apr 17, 2026	51.57	51.73	51.51	51.72	51.72	0.85%	13,742
Apr 16, 2026	51.28	51.28	51.28	51.28	51.28	-0.21%	37
Apr 15, 2026	51.39	51.39	51.32	51.39	51.39	-0.05%	444
Apr 14, 2026	50.85	51.42	50.85	51.42	51.42	0.64%	4,383
Apr 13, 2026	50.90	51.16	50.90	51.09	51.09	0.53%	2,310
Apr 10, 2026	50.89	50.89	50.82	50.82	50.82	-0.31%	611
Apr 9, 2026	50.58	50.98	50.58	50.98	50.98	0.75%	15,526
Apr 8, 2026	50.74	50.74	50.58	50.60	50.60	1.63%	8,891
Apr 7, 2026	49.78	49.79	49.78	49.79	49.79	0.10%	141
Apr 6, 2026	49.81	49.81	49.74	49.74	49.74	-0.23%	628
Apr 2, 2026	49.83	49.86	49.83	49.86	49.86	0.07%	1,383
Apr 1, 2026	49.86	49.86	49.80	49.82	49.82	-0.25%	1,280
Mar 31, 2026	49.69	49.95	49.69	49.95	49.66	0.96%	2,806
Mar 30, 2026	49.51	49.51	49.47	49.47	49.18	-0.31%	1,226
Mar 27, 2026	49.71	49.71	49.54	49.62	49.33	-0.68%	8,411
Mar 26, 2026	50.02	50.02	49.96	49.96	49.67	-0.74%	2,422
Mar 25, 2026	50.25	50.33	50.25	50.33	50.04	0.71%	435
Mar 24, 2026	50.11	50.11	49.98	49.98	49.68	-0.45%	805
Mar 23, 2026	49.94	50.23	49.94	50.20	49.91	0.79%	27,914
Mar 20, 2026	50.35	50.35	49.81	49.81	49.52	-1.25%	18,882
Mar 19, 2026	50.33	50.48	50.28	50.44	50.14	-0.41%	2,527
Mar 18, 2026	50.89	50.93	50.64	50.65	50.35	-0.31%	7,947
Mar 17, 2026	50.68	50.80	50.68	50.80	50.50	0.32%	297
Mar 16, 2026	50.67	50.67	50.63	50.64	50.35	0.01%	787
Mar 13, 2026	50.70	50.70	50.60	50.64	50.34	-0.50%	946
Mar 12, 2026	50.89	50.89	50.89	50.89	50.59	-0.52%	50
Mar 11, 2026	51.16	51.16	51.16	51.16	50.86	-0.20%	33
Mar 10, 2026	51.21	51.30	51.21	51.26	50.96	0.62%	2,715
Mar 9, 2026	50.95	50.95	50.90	50.95	50.65	-0.12%	1,780
Mar 6, 2026	51.21	51.21	51.01	51.01	50.71	-0.70%	2,563
Mar 5, 2026	51.45	51.45	51.37	51.37	51.07	-0.13%	918
Mar 4, 2026	51.09	51.43	51.09	51.43	51.13	0.67%	262
Mar 3, 2026	51.18	51.19	51.02	51.09	50.79	-0.75%	2,208
Mar 2, 2026	51.48	51.48	51.48	51.48	51.18	-0.86%	163
Feb 27, 2026	51.96	51.96	51.92	51.92	51.35	-0.21%	630
Feb 26, 2026	52.04	52.04	52.03	52.03	51.46	-0.03%	1,541
Feb 25, 2026	51.97	52.05	51.97	52.05	51.47	0.07%	358
Feb 24, 2026	52.02	52.02	52.01	52.01	51.44	-0.02%	1,080
Feb 23, 2026	52.07	52.09	52.02	52.02	51.45	-0.03%	1,672
Feb 20, 2026	51.98	52.04	51.97	52.04	51.46	0.11%	607