ETR:BRM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-2.34%	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
Mar 19, 2026	51.54	51.67	50.79	50.94	50.42	-1.26%	1,225
Mar 18, 2026	51.73	51.73	51.28	51.59	51.06	-1.83%	1,177
Mar 17, 2026	51.59	52.58	51.59	52.55	52.01	1.78%	1,776
Mar 16, 2026	51.76	51.76	51.25	51.63	51.10	0.14%	1,022
Mar 13, 2026	51.14	51.93	51.14	51.56	51.03	0.86%	687
Mar 12, 2026	51.65	51.65	51.12	51.12	50.60	-1.03%	733
Mar 11, 2026	51.29	51.66	51.29	51.65	51.12	-0.81%	1,062
Mar 10, 2026	52.11	52.11	51.69	52.07	51.54	0.52%	2,692
Mar 9, 2026	51.93	52.00	51.44	51.80	51.27	0.48%	3,171
Mar 6, 2026	52.39	52.64	51.32	51.55	51.02	-2.05%	5,198
Mar 5, 2026	54.02	54.02	52.46	52.63	52.09	-1.41%	764
Mar 4, 2026	52.09	53.48	52.09	53.38	52.83	1.00%	1,841
Mar 3, 2026	53.20	53.44	52.56	52.85	52.31	-1.40%	10,076
Mar 2, 2026	52.49	53.77	52.26	53.60	53.05	1.75%	1,783