ETR:BRM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	42.72	42.76	42.34	42.34	42.34	-0.40%	878
Nov 27, 2025	43.17	43.17	42.51	42.51	42.51	-0.11%	559
Nov 26, 2025	42.51	42.60	42.34	42.56	42.56	0.64%	1,257
Nov 25, 2025	41.70	42.58	41.15	42.29	42.29	0.36%	5,364
Nov 24, 2025	40.50	42.17	40.50	42.14	42.14	4.75%	8,490
Nov 21, 2025	39.82	40.28	39.82	40.23	40.23	1.62%	1,090
Nov 20, 2025	39.82	40.03	39.47	39.59	39.59	-1.11%	3,500
Nov 19, 2025	40.70	40.86	40.00	40.03	40.03	-1.85%	3,427
Nov 18, 2025	40.31	40.79	40.31	40.79	40.79	-0.40%	892
Nov 17, 2025	40.25	40.95	40.13	40.95	40.95	1.34%	8,750
Nov 14, 2025	41.70	42.03	39.22	40.41	40.41	-5.43%	14,815
Nov 13, 2025	42.44	42.78	42.15	42.73	42.73	0.19%	1,636
Nov 12, 2025	42.33	42.86	42.04	42.65	42.65	2.67%	2,192
Nov 11, 2025	40.71	41.54	40.65	41.54	41.54	2.71%	3,235
Nov 10, 2025	40.52	40.61	40.36	40.45	40.45	-	1,305
Nov 7, 2025	40.44	40.45	40.21	40.45	40.45	0.71%	1,727
Nov 6, 2025	40.34	40.70	40.01	40.16	40.16	1.26%	4,040
Nov 5, 2025	39.69	39.95	39.66	39.66	39.66	-1.37%	1,836
Nov 4, 2025	39.95	40.46	39.55	40.21	40.21	1.16%	8,228
Nov 3, 2025	40.14	40.50	39.62	39.75	39.75	-0.51%	8,237
Oct 31, 2025	39.44	40.25	39.05	39.96	39.96	2.66%	5,187
Oct 30, 2025	36.69	39.24	36.69	38.92	38.92	5.42%	7,960
Oct 29, 2025	37.01	37.10	36.60	36.92	36.92	-0.26%	4,300
Oct 28, 2025	37.34	37.37	36.90	37.02	37.02	-0.56%	2,641
Oct 27, 2025	37.91	37.91	37.20	37.23	37.23	-1.26%	3,472
Oct 24, 2025	37.87	37.88	37.54	37.70	37.70	-0.08%	3,456
Oct 23, 2025	38.37	38.51	37.63	37.73	37.73	-2.90%	2,069
Oct 22, 2025	38.19	38.89	38.19	38.86	38.86	3.00%	14,627
Oct 21, 2025	37.67	37.78	37.38	37.73	37.73	0.41%	3,326
Oct 20, 2025	37.65	37.72	37.41	37.57	37.57	1.09%	4,632
Oct 17, 2025	37.08	37.27	36.81	37.17	37.17	-0.55%	3,953
Oct 16, 2025	37.38	37.70	37.11	37.37	37.37	-0.86%	2,973
Oct 15, 2025	37.83	37.89	37.55	37.70	37.70	0.69%	1,869
Oct 14, 2025	37.86	37.86	37.40	37.44	37.44	-1.41%	2,795
Oct 13, 2025	38.13	38.13	37.47	37.97	37.97	0.20%	3,659
Oct 10, 2025	38.80	39.12	37.90	37.90	37.90	-2.36%	4,682
Oct 9, 2025	38.52	38.96	38.44	38.81	38.81	0.79%	2,726
Oct 8, 2025	38.60	38.62	38.40	38.51	38.51	-0.06%	534
Oct 7, 2025	38.70	38.85	38.10	38.53	38.53	-0.44%	3,599
Oct 6, 2025	38.98	39.19	38.69	38.70	38.70	-0.30%	2,606
Oct 3, 2025	38.77	38.86	38.42	38.82	38.82	-2.52%	2,219
Oct 2, 2025	40.50	40.86	39.75	39.82	39.30	-1.93%	4,956
Oct 1, 2025	38.94	40.61	38.43	40.61	40.07	5.81%	9,423
Sep 30, 2025	37.61	38.42	37.60	38.38	37.87	1.35%	3,490
Sep 29, 2025	37.79	38.03	37.44	37.87	37.37	2.09%	7,110
Sep 26, 2025	37.01	37.64	37.01	37.09	36.60	-0.04%	2,534
Sep 25, 2025	37.80	37.92	37.10	37.11	36.62	-2.02%	4,255
Sep 24, 2025	38.16	38.42	37.80	37.87	37.37	-1.52%	9,862
Sep 23, 2025	38.23	38.56	38.00	38.46	37.95	-0.14%	2,563
Sep 22, 2025	38.53	38.63	38.23	38.51	38.00	-0.08%	3,735