BREM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	51.50	51.55	51.50	51.54	51.54	0.39%	2,176
Jun 11, 2026	51.34	51.34	51.34	51.34	51.34	0.42%	5
Jun 10, 2026	51.59	51.59	51.02	51.13	51.13	-0.20%	1,598
Jun 9, 2026	51.16	51.23	51.16	51.23	51.23	0.30%	132
Jun 8, 2026	51.08	51.08	51.08	51.08	51.08	-0.23%	77
Jun 5, 2026	51.20	51.20	51.20	51.20	51.20	-0.28%	7
Jun 4, 2026	51.34	51.34	51.34	51.34	51.34	0.10%	133
Jun 3, 2026	51.29	51.29	51.29	51.29	51.29	-0.21%	13
Jun 2, 2026	51.40	51.40	51.40	51.40	51.40	0.18%	80
Jun 1, 2026	51.31	51.31	51.31	51.31	51.31	-0.04%	8
May 29, 2026	51.63	51.63	51.62	51.62	51.33	0.27%	184
May 28, 2026	51.25	51.48	51.25	51.48	51.19	0.19%	694
May 27, 2026	51.37	51.38	51.37	51.38	51.09	0.41%	545
May 26, 2026	51.15	51.17	51.14	51.17	50.88	0.22%	694
May 22, 2026	51.06	51.06	51.06	51.06	50.77	0.29%	4
May 21, 2026	50.91	50.91	50.91	50.91	50.62	0.02%	67
May 20, 2026	50.72	50.90	50.72	50.90	50.61	0.78%	666
May 19, 2026	50.75	50.75	50.51	50.51	50.22	-0.62%	2,250
May 18, 2026	50.83	50.83	50.83	50.83	50.54	-0.30%	34
May 15, 2026	50.98	50.98	50.98	50.98	50.69	-0.64%	68
May 14, 2026	51.31	51.31	51.31	51.31	51.02	0.04%	62
May 13, 2026	51.29	51.29	51.29	51.29	51.00	-0.04%	33
May 12, 2026	51.31	51.31	51.31	51.31	51.02	-0.23%	49
May 11, 2026	51.43	51.43	51.43	51.43	51.14	-0.02%	2
May 8, 2026	51.50	51.50	51.43	51.43	51.14	0.10%	110
May 7, 2026	51.38	51.38	51.38	51.38	51.09	-0.23%	100
May 6, 2026	51.50	51.50	51.50	51.50	51.21	0.73%	11
May 5, 2026	51.13	51.13	51.13	51.13	50.84	0.26%	79
May 4, 2026	51.05	51.05	50.98	50.99	50.70	-0.32%	713
May 1, 2026	51.16	51.16	51.16	51.16	50.87	0.39%	62
Apr 30, 2026	51.24	51.24	51.24	51.24	50.67	0.35%	2
Apr 29, 2026	51.06	51.06	51.06	51.06	50.49	-0.10%	11
Apr 28, 2026	51.08	51.11	51.08	51.11	50.54	-0.28%	159
Apr 27, 2026	51.25	51.25	51.25	51.25	50.68	-0.19%	3
Apr 24, 2026	51.35	51.35	51.35	51.35	50.78	0.06%	27
Apr 23, 2026	51.45	51.45	51.31	51.32	50.75	-0.32%	1,308
Apr 22, 2026	51.49	51.49	51.49	51.49	50.92	0.01%	150
Apr 21, 2026	51.48	51.48	51.48	51.48	50.91	-0.21%	2
Apr 20, 2026	51.59	51.59	51.59	51.59	51.02	-0.25%	20
Apr 17, 2026	51.57	51.73	51.51	51.72	51.15	0.85%	13,742
Apr 16, 2026	51.28	51.28	51.28	51.28	50.72	-0.21%	37
Apr 15, 2026	51.39	51.39	51.32	51.39	50.82	-0.05%	444
Apr 14, 2026	50.85	51.42	50.85	51.42	50.85	0.64%	4,383
Apr 13, 2026	50.90	51.16	50.90	51.09	50.53	0.53%	2,310
Apr 10, 2026	50.89	50.89	50.82	50.82	50.26	-0.31%	611
Apr 9, 2026	50.58	50.98	50.58	50.98	50.42	0.75%	15,526
Apr 8, 2026	50.74	50.74	50.58	50.60	50.04	1.63%	8,891
Apr 7, 2026	49.78	49.79	49.78	49.79	49.24	0.11%	141
Apr 6, 2026	49.81	49.81	49.74	49.74	49.19	-0.23%	628
Apr 2, 2026	49.83	49.86	49.83	49.86	49.31	0.07%	1,383