Bremworth Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	0.91	0.91	0.90	0.90	0.90	-1.10%	82,784
Nov 27, 2025	0.90	0.91	0.90	0.91	0.91	1.69%	29,799
Nov 26, 2025	0.90	0.91	0.89	0.89	0.89	-1.66%	230,697
Nov 25, 2025	0.91	0.91	0.91	0.91	0.91	-1.09%	314
Nov 24, 2025	0.92	0.92	0.92	0.92	0.92	0.55%	992
Nov 21, 2025	0.90	0.92	0.90	0.91	0.91	2.82%	216,412
Nov 20, 2025	0.91	0.91	0.89	0.89	0.89	-2.75%	11,736
Nov 19, 2025	0.88	0.91	0.87	0.91	0.91	5.20%	154,680
Nov 18, 2025	0.87	0.87	0.87	0.87	0.87	-2.26%	43
Nov 17, 2025	0.88	0.90	0.88	0.89	0.89	1.14%	201,808
Nov 14, 2025	0.89	0.90	0.88	0.88	0.88	-1.13%	193,024
Nov 13, 2025	0.89	0.89	0.89	0.89	0.89	-0.56%	40,785
Nov 12, 2025	0.89	0.89	0.89	0.89	0.89	-1.11%	2,473
Nov 11, 2025	0.89	0.90	0.89	0.90	0.90	2.27%	86,670
Nov 10, 2025	0.89	0.90	0.88	0.88	0.88	-0.56%	120,240
Nov 7, 2025	0.89	0.89	0.88	0.89	0.89	-	22,277
Nov 6, 2025	0.89	0.89	0.88	0.89	0.89	-	49,164
Nov 5, 2025	0.90	0.90	0.89	0.89	0.89	-	11,767
Nov 4, 2025	0.89	0.89	0.89	0.89	0.89	-1.67%	263
Nov 3, 2025	0.89	0.90	0.89	0.90	0.90	1.69%	76,057
Oct 31, 2025	0.89	0.89	0.89	0.89	0.89	-1.67%	1,536
Oct 30, 2025	0.89	0.90	0.89	0.90	0.90	1.12%	13,925
Oct 29, 2025	0.89	0.89	0.89	0.89	0.89	0.56%	48,816
Oct 28, 2025	0.88	0.89	0.88	0.89	0.89	0.57%	49,825
Oct 24, 2025	0.88	0.89	0.88	0.88	0.88	-	70,741
Oct 23, 2025	0.88	0.88	0.87	0.88	0.88	0.57%	62,800
Oct 22, 2025	0.88	0.88	0.87	0.88	0.88	-	167,199
Oct 21, 2025	0.87	0.88	0.87	0.88	0.88	1.16%	23,741
Oct 20, 2025	0.86	0.87	0.86	0.87	0.87	-1.14%	18,638
Oct 17, 2025	0.86	0.88	0.86	0.88	0.88	-	16,919
Oct 16, 2025	0.87	0.88	0.86	0.88	0.88	1.74%	213,586
Oct 15, 2025	0.87	0.87	0.86	0.86	0.86	-	27,165
Oct 14, 2025	0.86	0.87	0.86	0.86	0.86	0.58%	73,441
Oct 13, 2025	0.88	0.88	0.85	0.86	0.86	-2.29%	95,624
Oct 10, 2025	0.89	0.89	0.88	0.88	0.88	-1.13%	192,256
Oct 9, 2025	0.88	0.89	0.88	0.89	0.89	-	243,029
Oct 8, 2025	0.88	0.89	0.88	0.89	0.89	0.57%	82,612
Oct 7, 2025	0.88	0.89	0.88	0.88	0.88	-0.56%	116,645
Oct 6, 2025	0.88	0.89	0.88	0.89	0.89	1.14%	122,664
Oct 3, 2025	0.88	0.91	0.88	0.88	0.88	-0.57%	280,327
Oct 2, 2025	0.86	0.93	0.86	0.88	0.88	41.94%	338,464
Oct 1, 2025	0.61	0.62	0.61	0.62	0.62	5.08%	28,603
Sep 30, 2025	0.59	0.59	0.57	0.59	0.59	-	69,225
Sep 29, 2025	0.57	0.59	0.57	0.59	0.59	5.36%	15,804
Sep 26, 2025	0.56	0.56	0.56	0.56	0.56	0.90%	17,134
Sep 25, 2025	0.56	0.56	0.56	0.56	0.56	-0.89%	4,387
Sep 24, 2025	0.56	0.56	0.56	0.56	0.56	-	10,108
Sep 23, 2025	0.57	0.57	0.56	0.56	0.56	-1.75%	6,264
Sep 22, 2025	0.58	0.58	0.57	0.57	0.57	-	6,102
Sep 19, 2025	0.57	0.57	0.57	0.57	0.57	-	250