Bremworth Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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