FRA:BRM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	46.78	47.14	46.76	47.13	-	1.22%	197
Jun 2, 2026	47.02	47.52	46.56	46.56	46.56	-2.13%	90
Jun 1, 2026	49.27	49.27	47.58	47.58	47.58	-2.81%	234
May 29, 2026	48.62	48.95	48.62	48.95	48.95	0.17%	1,677
May 28, 2026	49.36	49.88	48.87	48.87	48.87	-3.03%	540
May 27, 2026	49.78	50.47	49.52	50.39	50.39	1.35%	1,258
May 26, 2026	50.50	51.47	49.72	49.72	49.72	-3.70%	350
May 25, 2026	50.84	51.63	50.84	51.63	51.63	0.04%	100
May 22, 2026	51.22	52.10	50.99	51.61	51.61	1.67%	599
May 21, 2026	50.30	50.76	49.95	50.76	50.76	0.40%	406
May 20, 2026	50.12	50.56	49.96	50.56	50.56	0.34%	144
May 19, 2026	49.00	50.39	49.00	50.39	50.39	3.70%	70
May 18, 2026	49.27	49.27	48.59	48.59	48.59	0.28%	115
May 15, 2026	48.42	48.46	48.42	48.46	48.46	0.61%	-
May 14, 2026	48.11	48.16	48.11	48.16	48.16	0.28%	350
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	0.85%	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