ETR:BRM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	51.38	51.73	51.05	51.20	51.20	-0.37%	907
Mar 26, 2026	51.03	51.40	51.03	51.39	51.39	2.76%	303
Mar 25, 2026	49.62	50.01	49.62	50.01	50.01	0.91%	690
Mar 24, 2026	49.37	49.56	48.97	49.56	49.56	0.21%	981
Mar 23, 2026	49.21	50.11	49.21	49.46	49.46	-0.41%	3,005
Mar 20, 2026	50.21	50.50	49.50	49.66	49.66	-2.51%	547
Mar 19, 2026	51.54	51.67	50.79	50.94	50.94	-1.26%	1,225
Mar 18, 2026	51.73	51.73	51.28	51.59	51.59	-1.83%	1,177
Mar 17, 2026	51.59	52.58	51.59	52.55	52.55	1.78%	1,776
Mar 16, 2026	51.76	51.76	51.25	51.63	51.63	0.14%	1,022
Mar 13, 2026	51.14	51.93	51.14	51.56	51.56	0.86%	687
Mar 12, 2026	51.65	51.65	51.12	51.12	51.12	-1.03%	733
Mar 11, 2026	51.29	51.66	51.29	51.65	51.65	-0.81%	1,062
Mar 10, 2026	52.11	52.11	51.69	52.07	52.07	0.52%	2,692
Mar 9, 2026	51.93	52.00	51.44	51.80	51.80	0.48%	3,171
Mar 6, 2026	52.39	52.64	51.32	51.55	51.55	-2.05%	5,198
Mar 5, 2026	54.02	54.02	52.46	52.63	52.63	-1.41%	764
Mar 4, 2026	52.09	53.48	52.09	53.38	53.38	1.00%	1,841
Mar 3, 2026	53.20	53.44	52.56	52.85	52.85	-1.40%	10,076
Mar 2, 2026	52.49	53.77	52.26	53.60	53.60	1.75%	1,783
Feb 27, 2026	51.58	52.73	51.40	52.68	52.68	2.19%	3,639
Feb 26, 2026	51.79	51.90	51.55	51.55	51.55	-0.73%	10
Feb 25, 2026	52.30	52.62	51.93	51.93	51.93	-0.93%	539
Feb 24, 2026	51.80	52.55	51.63	52.42	52.42	1.31%	10,080
Feb 23, 2026	51.18	51.87	50.82	51.74	51.74	0.76%	1,475
Feb 20, 2026	51.31	51.40	50.84	51.35	51.35	1.28%	1,809
Feb 19, 2026	50.71	51.09	50.30	50.70	50.70	0.64%	2,005
Feb 18, 2026	51.25	51.25	50.38	50.38	50.38	-0.36%	150
Feb 17, 2026	51.60	51.61	50.44	50.56	50.56	-2.17%	1,058
Feb 16, 2026	51.85	51.85	51.09	51.68	51.68	1.08%	1,673
Feb 13, 2026	50.36	51.13	50.02	51.13	51.13	-	1,508
Feb 12, 2026	50.63	51.20	49.98	51.13	51.13	-0.39%	2,370
Feb 11, 2026	50.77	51.38	50.69	51.33	51.33	0.65%	2,742
Feb 10, 2026	51.14	51.47	50.57	51.00	51.00	-1.14%	1,993
Feb 9, 2026	52.14	52.19	51.13	51.59	51.59	-1.04%	4,384
Feb 6, 2026	50.26	52.42	50.04	52.13	52.13	2.58%	5,445
Feb 5, 2026	48.74	51.04	48.32	50.82	50.82	4.01%	10,749
Feb 4, 2026	47.36	48.86	47.36	48.86	48.86	2.27%	1,651
Feb 3, 2026	47.16	47.89	47.15	47.78	47.78	1.61%	3,040
Feb 2, 2026	46.31	47.18	46.15	47.02	47.02	1.54%	3,366
Jan 30, 2026	45.40	46.31	45.28	46.31	46.31	0.53%	816
Jan 29, 2026	45.51	46.06	45.51	46.06	46.06	-0.28%	1,347
Jan 28, 2026	45.89	46.32	45.89	46.19	46.19	-0.59%	1,345
Jan 27, 2026	45.88	46.83	45.60	46.47	46.47	1.16%	1,017
Jan 26, 2026	46.19	46.31	45.82	45.93	45.93	-1.10%	2,617
Jan 23, 2026	46.94	46.94	46.44	46.44	46.44	-1.04%	2,508
Jan 22, 2026	46.62	47.11	46.62	46.93	46.93	2.06%	1,442
Jan 21, 2026	46.30	46.46	45.98	45.99	45.99	-1.38%	515
Jan 20, 2026	46.80	47.00	46.05	46.63	46.63	-0.58%	4,460
Jan 19, 2026	47.51	47.58	46.52	46.90	46.90	-2.86%	4,024