FRA:BRM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	47.91	48.50	47.91	48.03	48.03	1.77%	50
May 12, 2026	47.32	47.44	47.19	47.19	47.19	0.28%	115
May 11, 2026	48.34	48.34	47.06	47.06	47.06	-1.86%	1,272
May 8, 2026	47.79	47.95	47.79	47.95	47.95	0.61%	1,108
May 7, 2026	48.03	48.55	47.66	47.66	47.66	-1.28%	50
May 6, 2026	48.47	48.86	47.91	48.28	48.28	-0.49%	202
May 5, 2026	48.95	48.97	48.52	48.52	48.52	-1.38%	250
May 4, 2026	49.59	49.59	48.77	49.20	49.20	-1.18%	365
Apr 30, 2026	48.96	49.91	48.96	49.79	49.79	1.09%	1
Apr 29, 2026	49.72	50.16	49.26	49.26	49.26	-0.59%	60
Apr 28, 2026	49.90	50.13	49.55	49.55	49.55	-0.75%	689
Apr 27, 2026	49.78	49.94	49.78	49.92	49.92	-0.06%	200
Apr 24, 2026	50.27	50.27	49.95	49.95	49.95	-1.60%	1,190
Apr 23, 2026	49.99	50.76	49.99	50.76	50.76	0.89%	2,726
Apr 22, 2026	50.63	50.63	49.96	50.31	50.31	1.78%	2,329
Apr 21, 2026	50.37	51.36	49.43	49.43	49.43	-2.12%	15
Apr 20, 2026	50.67	50.67	50.50	50.50	50.50	2.01%	-
Apr 17, 2026	49.97	49.97	49.51	49.51	49.51	0.40%	-
Apr 16, 2026	49.01	49.31	49.01	49.31	49.31	1.14%	180
Apr 15, 2026	49.10	49.10	48.76	48.76	48.76	-0.91%	-
Apr 14, 2026	49.10	49.79	49.10	49.21	49.21	-1.11%	1,342
Apr 13, 2026	50.85	50.85	49.76	49.76	49.76	-1.08%	20
Apr 10, 2026	50.37	50.37	50.30	50.30	50.30	0.32%	-
Apr 9, 2026	50.24	51.10	50.14	50.14	50.14	0.39%	273
Apr 8, 2026	50.19	50.35	49.32	49.95	49.95	-0.51%	32
Apr 7, 2026	52.07	52.07	49.92	50.20	50.20	-4.42%	305
Apr 2, 2026	52.46	52.52	52.46	52.52	52.52	-0.19%	561
Apr 1, 2026	52.42	52.62	52.04	52.62	52.08	0.38%	500
Mar 31, 2026	51.66	52.72	51.66	52.42	51.88	1.31%	180
Mar 30, 2026	50.88	51.74	50.84	51.74	51.21	-0.65%	40
Mar 27, 2026	51.51	52.08	51.51	52.08	51.54	1.80%	700
Mar 26, 2026	50.63	51.16	50.56	51.16	50.63	2.12%	360
Mar 25, 2026	49.09	50.10	49.09	50.10	49.58	2.96%	20
Mar 24, 2026	48.66	48.66	48.66	48.66	48.16	-1.60%	-
Mar 23, 2026	49.26	49.45	49.20	49.45	48.94	-0.21%	160
Mar 20, 2026	50.17	50.20	49.56	49.56	49.04	-2.83%	430
Mar 19, 2026	51.58	51.58	51.00	51.00	50.47	-0.60%	70
Mar 18, 2026	51.90	51.90	51.00	51.31	50.78	0.14%	103
Mar 17, 2026	51.55	52.46	51.24	51.24	50.71	-0.14%	56
Mar 16, 2026	51.08	52.30	50.94	51.31	50.78	-0.91%	1,426
Mar 13, 2026	51.14	51.78	51.14	51.78	51.25	1.81%	300
Mar 12, 2026	51.34	51.34	50.68	50.86	50.34	-0.22%	911
Mar 11, 2026	51.52	51.52	50.97	50.97	50.44	-1.85%	5
Mar 10, 2026	52.01	52.01	51.48	51.93	51.39	0.64%	160
Mar 9, 2026	50.50	51.60	50.50	51.60	51.07	0.39%	549
Mar 6, 2026	52.11	52.11	51.40	51.40	50.87	-2.87%	-
Mar 5, 2026	53.02	53.02	52.21	52.92	52.37	0.28%	810
Mar 4, 2026	51.26	52.77	51.26	52.77	52.23	-	340
Mar 3, 2026	52.63	52.91	52.63	52.77	52.23	-0.70%	150
Mar 2, 2026	52.07	53.56	52.07	53.14	52.59	1.35%	330