ETR:BRM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 16, 2026	48.88	48.88	48.10	48.28	48.28	0.22%	970
Jan 15, 2026	49.07	49.21	47.94	48.18	48.18	-0.52%	2,344
Jan 14, 2026	48.18	48.43	47.89	48.43	48.43	-0.20%	887
Jan 13, 2026	47.86	48.56	47.72	48.52	48.52	1.57%	3,422
Jan 12, 2026	47.89	48.17	47.53	47.77	47.77	-0.21%	2,835
Jan 9, 2026	48.31	48.40	47.80	47.87	47.87	-1.62%	1,769
Jan 8, 2026	48.42	48.80	48.38	48.66	48.66	0.43%	2,635
Jan 7, 2026	46.71	48.51	46.71	48.45	48.45	3.88%	6,573
Jan 6, 2026	44.98	46.85	44.98	46.64	46.64	4.79%	3,532
Jan 5, 2026	45.61	45.74	44.48	44.51	44.51	-2.55%	3,626
Jan 2, 2026	46.00	46.00	45.18	45.68	45.68	-0.70%	6,446
Dec 30, 2025	45.90	46.20	45.90	46.00	45.46	-0.30%	903
Dec 29, 2025	46.87	46.87	46.10	46.14	45.60	0.26%	2,833
Dec 23, 2025	46.39	46.56	46.02	46.02	45.48	-0.79%	4,104
Dec 22, 2025	46.24	46.38	46.00	46.38	45.84	0.31%	4,161
Dec 19, 2025	45.35	46.31	45.35	46.24	45.70	0.97%	3,608
Dec 18, 2025	45.46	45.79	45.46	45.79	45.26	-0.88%	1,732
Dec 17, 2025	46.35	46.43	46.01	46.20	45.66	0.68%	1,397
Dec 16, 2025	46.27	46.70	45.79	45.89	45.35	0.30%	2,420
Dec 15, 2025	44.89	46.00	44.72	45.75	45.22	2.25%	5,249