FRA:BRM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	53.80	53.80	52.84	52.84	52.84	0.67%	320
Oct 8, 2026	53.01	53.01	52.49	52.49	52.49	-0.87%	-
Oct 7, 2026	52.93	54.00	52.93	52.95	52.95	1.48%	490
Oct 6, 2026	52.44	52.44	51.82	52.18	52.18	-1.51%	180
Oct 5, 2026	54.41	54.41	52.98	52.98	52.98	-1.16%	300
Oct 2, 2026	54.23	54.23	53.60	53.60	53.60	-1.14%	-
Oct 1, 2026	55.04	55.80	54.78	54.78	54.22	-0.98%	150
Sep 30, 2026	54.99	56.10	54.99	55.32	54.75	-0.74%	1,171
Sep 29, 2026	56.19	56.19	55.73	55.73	55.16	1.40%	-
Sep 28, 2026	54.98	55.76	54.96	54.96	54.40	0.42%	10
Sep 25, 2026	54.01	54.73	54.01	54.73	54.17	2.30%	70
Sep 24, 2026	53.50	53.50	53.50	53.50	52.95	-0.93%	100
Sep 23, 2026	54.31	54.31	54.00	54.00	53.45	-2.19%	200
Sep 22, 2026	54.40	55.21	54.40	55.21	54.65	0.58%	1,680
Sep 21, 2026	54.60	54.89	54.60	54.89	54.33	0.15%	175
Sep 18, 2026	54.75	54.81	54.75	54.81	54.25	-1.40%	-
Sep 17, 2026	55.58	55.59	54.94	55.59	55.02	0.25%	65
Sep 16, 2026	55.08	55.92	55.08	55.45	54.88	1.39%	23
Sep 15, 2026	55.38	55.38	54.69	54.69	54.13	-1.94%	-
Sep 14, 2026	54.92	55.77	54.92	55.77	55.20	1.83%	-
Sep 11, 2026	54.92	54.92	54.77	54.77	54.21	-0.24%	-
Sep 10, 2026	54.95	54.95	54.90	54.90	54.34	-0.78%	-
Sep 9, 2026	55.34	55.34	55.33	55.33	54.76	-0.32%	-
Sep 8, 2026	57.01	57.01	55.51	55.51	54.94	-3.48%	150
Sep 7, 2026	57.51	57.51	57.51	57.51	56.92	-0.73%	-
Sep 4, 2026	58.25	58.25	57.93	57.93	57.34	0.24%	30
Sep 3, 2026	57.86	58.07	57.25	57.79	57.20	-0.14%	75
Sep 2, 2026	57.53	57.87	57.53	57.87	57.28	0.71%	205
Sep 1, 2026	57.38	58.07	57.11	57.46	56.87	0.97%	175
Aug 31, 2026	57.32	57.32	56.91	56.91	56.33	-1.32%	-
Aug 28, 2026	57.34	57.67	56.91	57.67	57.08	0.66%	248
Aug 27, 2026	57.47	57.87	56.96	57.29	56.70	-0.73%	130
Aug 26, 2026	58.10	58.10	57.71	57.71	57.12	0.98%	-
Aug 25, 2026	57.01	57.15	57.01	57.15	56.57	0.02%	62
Aug 24, 2026	57.14	57.14	57.14	57.14	56.56	1.80%	-
Aug 21, 2026	55.57	56.13	55.46	56.13	55.56	-0.83%	176
Aug 20, 2026	57.84	57.84	56.60	56.60	56.02	-3.08%	180
Aug 19, 2026	56.42	58.40	56.39	58.40	57.80	2.28%	470
Aug 18, 2026	55.67	57.10	55.36	57.10	56.52	4.96%	535
Aug 17, 2026	54.70	54.89	54.40	54.40	53.84	-0.60%	535
Aug 14, 2026	55.85	55.85	54.73	54.73	54.17	-2.13%	-
Aug 13, 2026	55.08	55.92	55.00	55.92	55.35	2.17%	120
Aug 12, 2026	54.54	54.73	54.54	54.73	54.17	-0.45%	-
Aug 11, 2026	55.94	55.94	54.98	54.98	54.42	-0.87%	1
Aug 10, 2026	55.70	55.70	55.46	55.46	54.89	0.09%	-
Aug 7, 2026	55.26	55.41	54.70	55.41	54.84	0.75%	430
Aug 6, 2026	54.60	55.00	54.60	55.00	54.44	0.27%	700
Aug 5, 2026	56.53	57.33	54.85	54.85	54.29	-2.75%	3,599
Aug 4, 2026	56.81	56.81	55.60	56.40	55.82	1.06%	1,175
Aug 3, 2026	57.07	60.64	55.81	55.81	55.24	-1.45%	1,880