Bremworth Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 18, 2025	0.58	0.58	0.57	0.57	0.57	-1.72%	10,001
Sep 17, 2025	0.60	0.60	0.58	0.58	0.58	-1.69%	17,644
Sep 16, 2025	0.59	0.59	0.59	0.59	0.59	-0.84%	14,544
Sep 15, 2025	0.60	0.60	0.60	0.60	0.60	0.85%	361
Sep 12, 2025	0.60	0.60	0.59	0.59	0.59	-1.67%	36,248
Sep 11, 2025	0.61	0.61	0.60	0.60	0.60	-	5,767
Sep 10, 2025	0.60	0.60	0.60	0.60	0.60	-0.83%	55,380
Sep 9, 2025	0.61	0.61	0.61	0.61	0.61	0.83%	321
Sep 8, 2025	0.61	0.61	0.60	0.60	0.60	-1.64%	10,451
Sep 5, 2025	0.61	0.61	0.61	0.61	0.61	1.67%	27,839
Sep 4, 2025	0.60	0.60	0.60	0.60	0.60	-1.64%	20,000
Sep 3, 2025	0.59	0.61	0.59	0.61	0.61	1.67%	54,230
Sep 2, 2025	0.59	0.60	0.59	0.60	0.60	1.69%	97,129
Sep 1, 2025	0.62	0.62	0.59	0.59	0.59	-6.35%	53,802
Aug 29, 2025	0.62	0.63	0.62	0.63	0.63	1.61%	30,212
Aug 28, 2025	0.63	0.63	0.62	0.62	0.62	-1.59%	24,058
Aug 27, 2025	0.62	0.63	0.62	0.63	0.63	1.61%	2,440
Aug 26, 2025	0.62	0.62	0.62	0.62	0.62	-	-
Aug 25, 2025	0.63	0.63	0.62	0.62	0.62	-	9,069
Aug 22, 2025	0.62	0.62	0.62	0.62	0.62	-1.59%	6,708
Aug 21, 2025	0.63	0.63	0.63	0.63	0.63	-	6,000
Aug 20, 2025	0.66	0.66	0.62	0.63	0.63	-3.08%	32,223
Aug 19, 2025	0.64	0.65	0.64	0.65	0.65	3.17%	23,463
Aug 18, 2025	0.63	0.63	0.63	0.63	0.63	-	34,783
Aug 15, 2025	0.64	0.64	0.63	0.63	0.63	-1.56%	1,000
Aug 14, 2025	0.66	0.66	0.64	0.64	0.64	-3.03%	21,705
Aug 13, 2025	0.66	0.66	0.65	0.66	0.66	-	20,878
Aug 12, 2025	0.67	0.67	0.66	0.66	0.66	-2.94%	11,599
Aug 11, 2025	0.68	0.70	0.68	0.68	0.68	-2.86%	4,489
Aug 8, 2025	0.68	0.70	0.68	0.70	0.70	-	1,063
Aug 7, 2025	0.70	0.70	0.70	0.70	0.70	2.94%	449
Aug 6, 2025	0.70	0.70	0.67	0.68	0.68	-	33,020
Aug 5, 2025	0.69	0.70	0.68	0.68	0.68	1.49%	9,215
Aug 4, 2025	0.65	0.67	0.65	0.67	0.67	4.69%	49,832
Aug 1, 2025	0.66	0.66	0.64	0.64	0.64	-4.48%	53,890
Jul 31, 2025	0.66	0.67	0.66	0.67	0.67	6.35%	3,353
Jul 30, 2025	0.63	0.63	0.63	0.63	0.63	1.61%	18,111
Jul 29, 2025	0.61	0.62	0.61	0.62	0.62	1.64%	9,021
Jul 28, 2025	0.60	0.61	0.60	0.61	0.61	1.67%	26,550