Bremworth Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.76	0.76	0.76	0.76	0.76	-0.66%	45,450
Jan 29, 2026	0.79	0.79	0.76	0.76	0.76	-3.18%	40,543
Jan 28, 2026	0.78	0.79	0.78	0.79	0.79	-0.63%	1,723
Jan 27, 2026	0.79	0.79	0.79	0.79	0.79	-	51
Jan 26, 2026	0.78	0.79	0.78	0.79	0.79	1.28%	1,401
Jan 23, 2026	0.77	0.78	0.77	0.78	0.78	-	8,063
Jan 22, 2026	0.79	0.79	0.78	0.78	0.78	-1.27%	10,420
Jan 21, 2026	0.77	0.79	0.77	0.79	0.79	-	3,952
Jan 20, 2026	0.77	0.79	0.77	0.79	0.79	-	7,139
Jan 19, 2026	0.79	0.79	0.79	0.79	0.79	1.28%	519
Jan 16, 2026	0.77	0.78	0.77	0.78	0.78	0.65%	9,289
Jan 15, 2026	0.76	0.78	0.76	0.78	0.78	1.97%	5,540
Jan 14, 2026	0.78	0.78	0.76	0.76	0.76	-2.56%	13,031
Jan 13, 2026	0.78	0.78	0.78	0.78	0.78	1.96%	2,061
Jan 12, 2026	0.76	0.78	0.76	0.77	0.77	0.66%	32,215
Jan 9, 2026	0.77	0.77	0.76	0.76	0.76	-1.30%	2,336
Jan 8, 2026	0.76	0.77	0.76	0.77	0.77	1.32%	6,161
Jan 7, 2026	0.76	0.77	0.76	0.76	0.76	0.66%	11,033
Jan 5, 2026	0.76	0.76	0.76	0.76	0.76	-	1,806
Dec 31, 2025	0.75	0.76	0.75	0.76	0.76	-	59,971
Dec 30, 2025	0.80	0.80	0.76	0.76	0.76	-5.63%	102,769
Dec 29, 2025	0.82	0.82	0.80	0.80	0.80	-4.76%	181,332
Dec 24, 2025	0.82	0.84	0.82	0.84	0.84	-1.18%	28,269
Dec 23, 2025	0.85	0.85	0.85	0.85	0.85	-	351
Dec 22, 2025	0.85	0.85	0.85	0.85	0.85	-	8,889
Dec 19, 2025	0.86	0.86	0.85	0.85	0.85	-1.16%	93,616
Dec 18, 2025	0.87	0.87	0.86	0.86	0.86	-0.58%	1,623
Dec 17, 2025	0.87	0.87	0.86	0.87	0.87	1.17%	18,209
Dec 16, 2025	0.86	0.86	0.86	0.86	0.86	-	5,756
Dec 15, 2025	0.86	0.86	0.86	0.86	0.86	-	25,687
Dec 12, 2025	0.87	0.87	0.86	0.86	0.86	-1.72%	232,648
Dec 11, 2025	0.86	0.87	0.86	0.87	0.87	1.16%	7,425
Dec 10, 2025	0.87	0.87	0.86	0.86	0.86	-1.15%	20,004
Dec 9, 2025	0.88	0.88	0.87	0.87	0.87	-1.14%	22,313
Dec 8, 2025	0.89	0.89	0.88	0.88	0.88	-	35,012
Dec 5, 2025	0.88	0.89	0.88	0.88	0.88	-2.22%	2,444
Dec 4, 2025	0.90	0.90	0.90	0.90	0.90	2.27%	116
Dec 3, 2025	0.90	0.90	0.88	0.88	0.88	-2.76%	6,037
Dec 2, 2025	0.89	0.91	0.89	0.91	0.91	2.84%	1,774
Dec 1, 2025	0.88	0.88	0.88	0.88	0.88	-1.68%	27,815
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