ETR:BRM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 12, 2026	47.89	47.89	47.72	47.72	-	-0.31%	108
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
Dec 12, 2025	43.82	45.10	43.52	44.75	44.22	2.61%	5,153
Dec 11, 2025	44.00	44.06	43.41	43.61	43.10	-0.68%	6,444
Dec 10, 2025	43.44	43.94	43.35	43.91	43.39	0.66%	1,363
Dec 9, 2025	44.43	44.57	43.62	43.62	43.11	-2.84%	1,587
Dec 8, 2025	44.84	45.00	44.69	44.89	44.37	-0.39%	2,608
Dec 5, 2025	44.71	45.07	44.48	45.07	44.54	1.49%	4,563
Dec 4, 2025	43.76	44.41	43.15	44.41	43.89	2.69%	6,840
Dec 3, 2025	41.51	43.41	41.29	43.24	42.74	2.55%	10,062
Dec 2, 2025	42.25	42.28	41.75	42.17	41.67	-0.50%	1,981
Dec 1, 2025	42.22	42.80	42.22	42.38	41.88	0.08%	1,620
Nov 28, 2025	42.72	42.76	42.34	42.34	41.85	-0.40%	878
Nov 27, 2025	43.17	43.17	42.51	42.51	42.01	-0.11%	559
Nov 26, 2025	42.51	42.60	42.34	42.56	42.06	0.64%	1,257
Nov 25, 2025	41.70	42.58	41.15	42.29	41.79	0.36%	5,364
Nov 24, 2025	40.50	42.17	40.50	42.14	41.64	4.75%	8,490
Nov 21, 2025	39.82	40.28	39.82	40.23	39.76	1.62%	1,090
Nov 20, 2025	39.82	40.03	39.47	39.59	39.12	-1.11%	3,500
Nov 19, 2025	40.70	40.86	40.00	40.03	39.56	-1.85%	3,427
Nov 18, 2025	40.31	40.79	40.31	40.79	40.31	-0.40%	892
Nov 17, 2025	40.25	40.95	40.13	40.95	40.47	1.34%	8,750
Nov 14, 2025	41.70	42.03	39.22	40.41	39.94	-5.43%	14,815
Nov 13, 2025	42.44	42.78	42.15	42.73	42.23	0.19%	1,636
Nov 12, 2025	42.33	42.86	42.04	42.65	42.15	2.67%	2,192
Nov 11, 2025	40.71	41.54	40.65	41.54	41.06	2.71%	3,235
Nov 10, 2025	40.52	40.61	40.36	40.45	39.97	-	1,305
Nov 7, 2025	40.44	40.45	40.21	40.45	39.97	0.71%	1,727
Nov 6, 2025	40.34	40.70	40.01	40.16	39.69	1.26%	4,040
Nov 5, 2025	39.69	39.95	39.66	39.66	39.20	-1.37%	1,836
Nov 4, 2025	39.95	40.46	39.55	40.21	39.74	1.16%	8,228
Nov 3, 2025	40.14	40.50	39.62	39.75	39.29	-0.51%	8,237
Oct 31, 2025	39.44	40.25	39.05	39.96	39.49	2.66%	5,187
Oct 30, 2025	36.69	39.24	36.69	38.92	38.47	5.42%	7,960
Oct 29, 2025	37.01	37.10	36.60	36.92	36.49	-0.26%	4,300
Oct 28, 2025	37.34	37.37	36.90	37.02	36.58	-0.56%	2,641