ETR:BRM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	40.65	40.83	40.16	40.16	40.16	-2.02%	1,471
Sep 11, 2025	40.15	40.99	40.12	40.99	40.99	1.86%	5,535
Sep 10, 2025	40.31	40.57	39.98	40.24	40.24	-0.35%	1,733
Sep 9, 2025	39.70	40.38	39.70	40.38	40.38	2.25%	3,241
Sep 8, 2025	40.46	40.46	39.07	39.49	39.49	-0.88%	2,800
Sep 5, 2025	40.23	40.36	39.70	39.84	39.84	-1.63%	1,035
Sep 4, 2025	40.77	40.77	40.39	40.50	40.50	-0.59%	2,825
Sep 3, 2025	40.69	40.83	40.59	40.74	40.74	0.49%	899
Sep 2, 2025	40.47	41.02	40.17	40.54	40.54	0.32%	1,407
Sep 1, 2025	40.72	40.72	40.12	40.41	40.41	0.67%	2,147
Aug 29, 2025	40.12	40.43	40.03	40.14	40.14	0.15%	650
Aug 28, 2025	40.76	41.31	40.08	40.08	40.08	-1.88%	3,495
Aug 27, 2025	40.63	41.18	40.63	40.85	40.85	0.86%	354
Aug 26, 2025	40.66	40.66	40.40	40.50	40.50	0.42%	237
Aug 25, 2025	41.26	41.26	40.29	40.33	40.33	-1.95%	1,740
Aug 22, 2025	41.85	42.20	41.11	41.13	41.13	-2.16%	856
Aug 21, 2025	41.39	42.08	41.35	42.04	42.04	1.28%	729
Aug 20, 2025	41.43	42.36	41.19	41.51	41.51	-0.46%	2,169
Aug 19, 2025	41.32	41.87	41.11	41.70	41.70	0.65%	1,512
Aug 18, 2025	42.00	42.00	41.37	41.43	41.43	0.61%	2,999
Aug 15, 2025	41.15	41.39	41.04	41.18	41.18	0.73%	2,003
Aug 14, 2025	40.96	41.11	40.50	40.88	40.88	0.96%	1,653
Aug 13, 2025	39.63	40.60	39.63	40.49	40.49	1.68%	1,761
Aug 12, 2025	39.72	40.00	39.52	39.82	39.82	0.53%	673
Aug 11, 2025	39.65	39.82	39.61	39.61	39.61	1.43%	913
Aug 8, 2025	38.90	39.40	38.78	39.05	39.05	0.33%	1,578
Aug 7, 2025	38.62	38.97	38.52	38.92	38.92	-0.28%	672
Aug 6, 2025	39.63	39.87	39.03	39.03	39.03	-0.13%	755
Aug 5, 2025	39.38	39.58	38.95	39.08	39.08	1.40%	2,991
Aug 4, 2025	39.38	39.38	37.95	38.54	38.54	2.04%	1,329
Aug 1, 2025	38.39	38.41	37.66	37.77	37.77	-1.74%	8,690
Jul 31, 2025	41.07	41.67	38.18	38.44	38.44	-5.48%	10,485
Jul 30, 2025	40.45	41.16	40.45	40.67	40.67	-0.17%	1,061
Jul 29, 2025	41.42	41.42	40.30	40.74	40.74	-1.19%	2,095
Jul 28, 2025	41.05	41.99	41.05	41.23	41.23	1.73%	2,780
Jul 25, 2025	41.84	41.93	40.40	40.53	40.53	-2.43%	2,906
Jul 24, 2025	42.00	42.00	41.47	41.54	41.54	-0.14%	2,991
Jul 23, 2025	41.01	41.62	41.00	41.60	41.60	2.59%	2,130
Jul 22, 2025	40.05	40.55	39.97	40.55	40.55	1.22%	1,562
Jul 21, 2025	41.01	41.15	40.06	40.06	40.06	-2.13%	3,310
Jul 18, 2025	41.46	41.50	40.75	40.93	40.93	-1.44%	1,883
Jul 17, 2025	40.99	41.70	40.53	41.53	41.53	3.39%	2,707
Jul 16, 2025	40.01	40.87	40.00	40.17	40.17	0.80%	1,156
Jul 15, 2025	40.57	40.88	39.85	39.85	39.85	-2.26%	1,624
Jul 14, 2025	40.20	40.91	40.06	40.77	40.77	1.59%	2,086
Jul 11, 2025	41.54	41.54	40.02	40.13	40.13	-2.76%	1,109
Jul 10, 2025	40.49	41.58	40.35	41.27	41.27	2.15%	349
Jul 9, 2025	40.24	40.54	40.24	40.40	40.40	-0.32%	552
Jul 8, 2025	39.63	40.79	39.63	40.53	40.53	2.12%	2,998
Jul 7, 2025	40.12	40.12	39.69	39.69	39.69	-1.02%	2,666