FRA:BRM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 14, 2025	41.39	41.39	39.35	39.77	39.30	-7.24%	709
Nov 13, 2025	42.63	43.00	42.18	42.87	42.37	0.79%	3,180
Nov 12, 2025	42.15	42.54	42.15	42.54	42.03	1.27%	-
Nov 11, 2025	40.71	42.00	40.50	42.00	41.51	2.76%	275
Nov 10, 2025	41.20	41.20	40.66	40.87	40.39	1.28%	1,026
Nov 7, 2025	40.72	40.72	40.36	40.36	39.88	0.89%	3
Nov 6, 2025	40.16	40.52	39.87	40.00	39.53	-0.45%	1,390
Nov 5, 2025	39.61	40.18	39.61	40.18	39.71	1.17%	486
Nov 4, 2025	39.83	40.04	39.57	39.72	39.25	-0.35%	256
Nov 3, 2025	40.60	40.60	39.65	39.86	39.39	1.41%	1,729
Oct 31, 2025	39.35	39.46	39.14	39.30	38.84	3.15%	2,155
Oct 30, 2025	36.73	38.10	36.65	38.10	37.65	3.53%	190
Oct 29, 2025	37.18	37.18	36.80	36.80	36.37	-0.46%	495
Oct 28, 2025	37.30	37.54	36.97	36.97	36.54	-0.88%	2,405
Oct 27, 2025	37.70	38.01	37.30	37.30	36.86	-1.23%	1,052