ETR:BRM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	47.35	47.49	47.18	47.18	-	-	533
Jun 1, 2026	49.47	49.47	47.18	47.18	47.18	-2.82%	2,055
May 29, 2026	49.03	49.11	48.55	48.55	48.55	-0.47%	886
May 28, 2026	49.56	49.73	48.71	48.78	48.78	-3.21%	533
May 27, 2026	50.12	50.49	49.20	50.40	50.40	0.40%	919
May 26, 2026	51.45	51.45	50.03	50.20	50.20	-1.20%	847
May 25, 2026	52.08	52.08	50.81	50.81	50.81	-0.84%	127
May 22, 2026	51.16	51.70	51.16	51.24	51.24	0.83%	119
May 21, 2026	50.27	50.95	50.00	50.82	50.82	1.19%	4,095
May 20, 2026	50.40	50.90	50.03	50.22	50.22	0.10%	750
May 19, 2026	48.97	50.44	48.97	50.17	50.17	2.08%	1,080
May 18, 2026	49.02	50.05	49.02	49.15	49.15	1.47%	453
May 15, 2026	48.93	48.93	48.41	48.44	48.44	0.02%	1,161
May 14, 2026	48.03	48.43	47.83	48.43	48.43	0.93%	396
May 13, 2026	48.15	48.29	47.73	47.99	47.99	-0.48%	533
May 12, 2026	47.88	48.22	47.44	48.22	48.22	1.37%	1,038
May 11, 2026	47.46	47.88	47.46	47.57	47.57	-0.46%	886
May 8, 2026	47.69	47.96	47.47	47.79	47.79	0.96%	130
May 7, 2026	48.28	48.40	47.33	47.33	47.33	-2.16%	2,817
May 6, 2026	48.42	48.85	48.38	48.38	48.38	-0.59%	287
May 5, 2026	49.22	49.22	48.13	48.66	48.66	-0.54%	1,837
May 4, 2026	49.91	49.91	48.72	48.93	48.93	-4.91%	1,858
Apr 30, 2026	48.45	51.53	48.45	51.45	51.45	3.61%	1,358
Apr 29, 2026	49.50	49.86	49.18	49.66	49.66	-0.58%	489
Apr 28, 2026	49.60	49.98	49.60	49.95	49.95	0.53%	1,111
Apr 27, 2026	50.09	50.09	49.67	49.68	49.68	-0.56%	761
Apr 24, 2026	50.64	50.64	49.90	49.96	49.96	-0.95%	3,103
Apr 23, 2026	50.24	50.57	50.24	50.44	50.44	0.28%	1,975
Apr 22, 2026	50.43	50.85	50.30	50.30	50.30	0.26%	2,821
Apr 21, 2026	50.25	50.27	49.46	50.17	50.17	-1.03%	1,005
Apr 20, 2026	50.90	51.00	50.67	50.69	50.69	-0.33%	528
Apr 17, 2026	49.75	50.86	49.75	50.86	50.86	2.75%	505
Apr 16, 2026	48.80	49.50	48.80	49.50	49.50	1.32%	4,546
Apr 15, 2026	49.66	49.66	48.72	48.86	48.86	-1.52%	741
Apr 14, 2026	49.19	49.61	48.87	49.61	49.61	0.40%	2,184
Apr 13, 2026	50.01	50.20	49.41	49.41	49.41	-1.18%	1,064
Apr 10, 2026	50.88	50.88	50.00	50.00	50.00	-1.22%	133
Apr 9, 2026	50.80	50.80	50.35	50.62	50.62	0.86%	1,151
Apr 8, 2026	49.54	50.44	49.44	50.19	50.19	-0.06%	1,045
Apr 7, 2026	50.96	51.20	50.21	50.22	50.22	-2.83%	1,151
Apr 2, 2026	52.34	53.18	51.68	51.68	51.68	-1.33%	391
Apr 1, 2026	52.99	52.99	52.10	52.92	52.38	1.19%	571
Mar 31, 2026	52.49	52.80	52.21	52.30	51.76	0.50%	2,138
Mar 30, 2026	51.19	52.04	50.86	52.04	51.51	1.64%	474
Mar 27, 2026	51.38	51.73	51.05	51.20	50.68	-0.37%	907
Mar 26, 2026	51.03	51.40	51.03	51.39	50.86	2.76%	303
Mar 25, 2026	49.62	50.01	49.62	50.01	49.50	0.91%	690
Mar 24, 2026	49.37	49.56	48.97	49.56	49.05	0.21%	981
Mar 23, 2026	49.21	50.11	49.21	49.46	48.95	-0.41%	3,005
Mar 20, 2026	50.21	50.50	49.50	49.66	49.15	-2.51%	547