FRA:BRM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	45.27	45.81	45.27	45.81	45.81	0.37%	70
Dec 18, 2025	45.48	45.64	45.42	45.64	45.64	-1.21%	1,860
Dec 17, 2025	46.24	46.53	46.20	46.20	46.20	1.09%	188
Dec 16, 2025	46.12	46.68	45.70	45.70	45.70	0.84%	1,477
Dec 15, 2025	44.50	45.52	44.50	45.32	45.32	1.08%	120
Dec 12, 2025	43.57	44.84	43.57	44.84	44.84	2.61%	570
Dec 11, 2025	43.35	43.98	42.93	43.70	43.70	-1.23%	1,477
Dec 10, 2025	43.20	44.32	43.17	44.24	44.24	1.12%	1,422
Dec 9, 2025	43.98	44.67	43.75	43.75	43.75	-1.52%	360
Dec 8, 2025	44.40	45.02	44.40	44.43	44.43	-0.84%	382
Dec 5, 2025	44.43	44.80	44.18	44.80	44.80	2.47%	1,225
Dec 4, 2025	43.66	44.01	42.87	43.72	43.72	1.17%	3,085
Dec 3, 2025	41.51	43.22	41.51	43.22	43.22	3.22%	-
Dec 2, 2025	42.00	42.00	41.85	41.87	41.87	-0.32%	130
Dec 1, 2025	42.12	42.50	42.00	42.00	42.00	-0.60%	495
Nov 28, 2025	42.22	42.84	42.22	42.26	42.26	-1.31%	295
Nov 27, 2025	42.18	42.82	42.18	42.82	42.82	0.20%	285
Nov 26, 2025	42.28	43.00	41.95	42.73	42.73	1.71%	1,440
Nov 25, 2025	41.32	42.50	41.32	42.01	42.01	-0.59%	1,642
Nov 24, 2025	40.80	42.26	40.80	42.26	42.26	6.85%	403
Nov 21, 2025	39.72	40.00	39.55	39.55	39.55	-0.57%	80
Nov 20, 2025	39.74	39.78	39.40	39.78	39.78	-0.51%	210
Nov 19, 2025	40.29	40.97	39.95	39.98	39.98	-2.39%	1,601
Nov 18, 2025	39.99	40.96	39.99	40.96	40.96	1.73%	1,595
Nov 17, 2025	40.50	40.50	39.92	40.27	40.27	1.26%	2,323
Nov 14, 2025	41.39	41.39	39.35	39.77	39.77	-7.24%	709
Nov 13, 2025	42.63	43.00	42.18	42.87	42.87	0.79%	3,180
Nov 12, 2025	42.15	42.54	42.15	42.54	42.54	1.27%	-
Nov 11, 2025	40.71	42.00	40.50	42.00	42.00	2.76%	275
Nov 10, 2025	41.20	41.20	40.66	40.87	40.87	1.28%	1,026
Nov 7, 2025	40.72	40.72	40.36	40.36	40.36	0.89%	3
Nov 6, 2025	40.16	40.52	39.87	40.00	40.00	-0.45%	1,390
Nov 5, 2025	39.61	40.18	39.61	40.18	40.18	1.17%	486
Nov 4, 2025	39.83	40.04	39.57	39.72	39.72	-0.35%	256
Nov 3, 2025	40.60	40.60	39.65	39.86	39.86	1.41%	1,729
Oct 31, 2025	39.35	39.46	39.14	39.30	39.30	3.15%	2,155
Oct 30, 2025	36.73	38.10	36.65	38.10	38.10	3.53%	190
Oct 29, 2025	37.18	37.18	36.80	36.80	36.80	-0.46%	495
Oct 28, 2025	37.30	37.54	36.97	36.97	36.97	-0.88%	2,405
Oct 27, 2025	37.70	38.01	37.30	37.30	37.30	-1.23%	1,052
Oct 24, 2025	37.90	38.14	37.67	37.77	37.77	-	1,500
Oct 23, 2025	38.31	38.50	37.70	37.77	37.77	-1.78%	228
Oct 22, 2025	38.40	38.45	38.26	38.45	38.45	0.71%	50
Oct 21, 2025	37.60	38.18	37.60	38.18	38.18	1.62%	60
Oct 20, 2025	37.80	37.88	37.53	37.57	37.57	1.53%	1,098
Oct 17, 2025	37.00	37.15	36.71	37.01	37.01	-0.88%	1,870
Oct 16, 2025	37.60	37.60	37.34	37.34	37.34	-0.97%	200
Oct 15, 2025	37.60	37.70	37.60	37.70	37.70	0.12%	160
Oct 14, 2025	37.68	37.80	37.59	37.66	37.66	-0.55%	202
Oct 13, 2025	38.50	38.50	37.86	37.87	37.87	-0.36%	547