FRA:BRM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	51.06	51.67	51.06	51.67	51.67	1.99%	-
Jul 15, 2026	49.76	50.66	49.76	50.66	50.66	-0.67%	159
Jul 14, 2026	51.80	51.80	50.63	51.00	51.00	-1.32%	120
Jul 13, 2026	50.81	51.68	50.60	51.68	51.68	3.19%	785
Jul 10, 2026	50.44	50.44	50.08	50.08	50.08	0.34%	-
Jul 9, 2026	50.01	50.01	49.91	49.91	49.91	-0.68%	-
Jul 8, 2026	50.54	50.54	50.25	50.25	50.25	-0.99%	150
Jul 7, 2026	49.51	50.75	49.51	50.75	50.75	1.81%	-
Jul 6, 2026	50.67	50.67	49.30	49.85	49.85	-1.38%	441
Jul 3, 2026	50.55	50.55	50.55	50.55	50.55	1.92%	-
Jul 2, 2026	49.18	49.60	49.18	49.60	49.60	1.67%	-
Jul 1, 2026	50.26	50.99	49.33	49.33	48.79	-2.70%	222
Jun 30, 2026	51.06	51.60	50.70	50.70	50.14	-0.49%	50
Jun 29, 2026	51.37	51.37	49.79	50.95	50.39	2.30%	139
Jun 26, 2026	48.36	49.81	48.36	49.81	49.26	1.85%	106
Jun 25, 2026	48.50	48.90	48.50	48.90	48.36	-0.67%	2,590
Jun 24, 2026	49.23	49.23	49.23	49.23	48.69	2.17%	15
Jun 23, 2026	47.55	48.19	47.42	48.19	47.65	1.41%	286
Jun 22, 2026	46.76	47.52	46.76	47.52	46.99	0.02%	310
Jun 19, 2026	46.95	47.51	46.95	47.51	46.98	0.35%	400
Jun 18, 2026	47.74	48.10	47.34	47.34	46.82	-1.48%	1,313
Jun 17, 2026	48.05	48.05	48.05	48.05	47.52	0.31%	-
Jun 16, 2026	48.38	48.38	47.90	47.90	47.37	-1.84%	25
Jun 15, 2026	49.27	49.27	48.80	48.80	48.26	-1.64%	290
Jun 12, 2026	48.85	49.62	48.84	49.62	49.07	1.05%	1,690
Jun 11, 2026	48.13	49.10	48.13	49.10	48.56	0.95%	65
Jun 10, 2026	48.61	48.64	48.61	48.64	48.10	0.91%	100
Jun 9, 2026	48.11	48.55	48.11	48.20	47.67	-1.66%	1,280
Jun 8, 2026	49.33	49.33	49.02	49.02	48.47	-0.78%	1,075
Jun 5, 2026	48.52	49.40	48.52	49.40	48.85	4.15%	100
Jun 4, 2026	47.43	47.43	47.43	47.43	46.91	-0.01%	10
Jun 3, 2026	46.20	47.44	46.20	47.44	46.91	1.88%	450
Jun 2, 2026	47.02	47.52	46.56	46.56	46.05	-2.13%	90
Jun 1, 2026	49.27	49.27	47.58	47.58	47.05	-2.81%	234
May 29, 2026	48.62	48.95	48.62	48.95	48.41	0.17%	1,677
May 28, 2026	49.36	49.88	48.87	48.87	48.33	-3.03%	540
May 27, 2026	49.78	50.47	49.52	50.39	49.83	1.35%	1,258
May 26, 2026	50.50	51.47	49.72	49.72	49.17	-3.70%	350
May 25, 2026	50.84	51.63	50.84	51.63	51.06	0.04%	100
May 22, 2026	51.22	52.10	50.99	51.61	51.04	1.67%	599
May 21, 2026	50.30	50.76	49.95	50.76	50.20	0.40%	406
May 20, 2026	50.12	50.56	49.96	50.56	50.00	0.34%	144
May 19, 2026	49.00	50.39	49.00	50.39	49.83	3.70%	70
May 18, 2026	49.27	49.27	48.59	48.59	48.05	0.28%	115
May 15, 2026	48.42	48.46	48.42	48.46	47.92	0.61%	-
May 14, 2026	48.11	48.16	48.11	48.16	47.63	0.28%	350
May 13, 2026	47.91	48.50	47.91	48.03	47.50	1.77%	50
May 12, 2026	47.32	47.44	47.19	47.19	46.67	0.28%	115
May 11, 2026	48.34	48.34	47.06	47.06	46.54	-1.86%	1,272
May 8, 2026	47.79	47.95	47.79	47.95	47.42	0.61%	1,108