FRA:BRM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	44.80	46.39	44.80	46.26	46.26	1.29%	314
Jan 29, 2026	45.48	45.67	45.48	45.67	45.67	-0.43%	-
Jan 28, 2026	46.16	46.61	45.86	45.86	45.86	-0.54%	1,255
Jan 27, 2026	45.91	46.11	45.18	46.11	46.11	0.41%	30
Jan 26, 2026	45.79	46.35	45.44	45.92	45.92	-0.82%	1,490
Jan 23, 2026	46.56	46.60	46.30	46.30	46.30	-0.68%	795
Jan 22, 2026	46.50	46.94	46.50	46.62	46.62	1.50%	171
Jan 21, 2026	46.31	46.34	45.93	45.93	45.93	-1.12%	56
Jan 20, 2026	46.42	46.54	46.00	46.45	46.45	-1.29%	5,200
Jan 19, 2026	47.20	47.55	46.34	47.05	47.05	-2.81%	419
Jan 16, 2026	48.63	49.18	47.86	48.41	48.41	1.13%	804
Jan 15, 2026	48.78	49.33	47.87	47.87	47.87	-1.69%	91
Jan 14, 2026	47.76	48.70	47.76	48.70	48.70	1.07%	565
Jan 13, 2026	47.48	48.34	47.48	48.18	48.18	0.45%	408
Jan 12, 2026	47.00	48.32	47.00	47.97	47.97	-0.57%	777
Jan 9, 2026	47.85	48.24	47.85	48.24	48.24	-0.28%	310
Jan 8, 2026	47.50	48.84	47.50	48.38	48.38	-0.53%	331
Jan 7, 2026	46.53	48.64	46.53	48.64	48.64	4.84%	857
Jan 6, 2026	45.70	46.86	45.65	46.39	46.39	3.72%	455
Jan 5, 2026	45.65	46.11	44.73	44.73	44.73	-1.53%	478
Jan 2, 2026	45.38	45.79	45.11	45.42	45.42	-0.37%	575
Dec 30, 2025	45.59	45.59	45.59	45.59	45.05	-1.69%	-
Dec 29, 2025	46.76	46.76	46.38	46.38	45.83	-0.53%	365
Dec 23, 2025	46.21	46.62	46.14	46.62	46.07	0.32%	160
Dec 22, 2025	46.23	46.47	46.06	46.47	45.92	1.44%	75
Dec 19, 2025	45.27	45.81	45.27	45.81	45.27	0.37%	70
Dec 18, 2025	45.48	45.64	45.42	45.64	45.10	-1.21%	1,860
Dec 17, 2025	46.24	46.53	46.20	46.20	45.66	1.09%	188
Dec 16, 2025	46.12	46.68	45.70	45.70	45.16	0.84%	1,477
Dec 15, 2025	44.50	45.52	44.50	45.32	44.79	1.08%	120
Dec 12, 2025	43.57	44.84	43.57	44.84	44.31	2.61%	570
Dec 11, 2025	43.35	43.98	42.93	43.70	43.18	-1.23%	1,477
Dec 10, 2025	43.20	44.32	43.17	44.24	43.72	1.12%	1,422
Dec 9, 2025	43.98	44.67	43.75	43.75	43.24	-1.52%	360
Dec 8, 2025	44.40	45.02	44.40	44.43	43.90	-0.84%	382
Dec 5, 2025	44.43	44.80	44.18	44.80	44.27	2.47%	1,225
Dec 4, 2025	43.66	44.01	42.87	43.72	43.21	1.17%	3,085
Dec 3, 2025	41.51	43.22	41.51	43.22	42.71	3.22%	-
Dec 2, 2025	42.00	42.00	41.85	41.87	41.37	-0.32%	130
Dec 1, 2025	42.12	42.50	42.00	42.00	41.51	-0.60%	495
Nov 28, 2025	42.22	42.84	42.22	42.26	41.76	-1.31%	295
Nov 27, 2025	42.18	42.82	42.18	42.82	42.31	0.20%	285
Nov 26, 2025	42.28	43.00	41.95	42.73	42.23	1.71%	1,440
Nov 25, 2025	41.32	42.50	41.32	42.01	41.52	-0.59%	1,642
Nov 24, 2025	40.80	42.26	40.80	42.26	41.76	6.85%	403
Nov 21, 2025	39.72	40.00	39.55	39.55	39.08	-0.57%	80
Nov 20, 2025	39.74	39.78	39.40	39.78	39.31	-0.51%	210
Nov 19, 2025	40.29	40.97	39.95	39.98	39.51	-2.39%	1,601
Nov 18, 2025	39.99	40.96	39.99	40.96	40.48	1.73%	1,595
Nov 17, 2025	40.50	40.50	39.92	40.27	39.79	1.26%	2,323