FRA:BRM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	50.94	50.94	50.70	50.94	50.94	-0.74%	20
Feb 19, 2026	50.29	51.32	49.98	51.32	51.32	2.01%	112
Feb 18, 2026	51.48	51.78	50.31	50.31	50.31	-1.89%	557
Feb 17, 2026	50.70	51.28	50.70	51.28	51.28	-0.27%	-
Feb 16, 2026	50.87	51.42	50.86	51.42	51.42	2.63%	40
Feb 13, 2026	50.10	50.10	50.10	50.10	50.10	0.30%	-
Feb 12, 2026	50.14	50.89	49.95	49.95	49.95	-2.25%	2,002
Feb 11, 2026	50.84	51.10	50.20	51.10	51.10	0.10%	383
Feb 10, 2026	50.24	51.80	50.24	51.05	51.05	-0.10%	370
Feb 9, 2026	51.90	53.01	50.91	51.10	51.10	-0.80%	3,298
Feb 6, 2026	49.97	51.51	49.68	51.51	51.51	3.30%	80
Feb 5, 2026	48.52	50.46	48.52	49.87	49.87	1.77%	265
Feb 4, 2026	47.26	49.00	47.26	49.00	49.00	3.61%	515
Feb 3, 2026	47.13	47.63	47.13	47.30	47.30	1.12%	570
Feb 2, 2026	45.93	46.97	45.93	46.77	46.77	1.11%	877
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