Bremworth Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	0.74	0.74	0.72	0.72	0.72	-4.67%	54,164
May 29, 2026	0.71	0.76	0.71	0.75	0.75	7.14%	132,771
May 28, 2026	0.69	0.70	0.68	0.70	0.70	-	91,022
May 27, 2026	0.74	0.74	0.70	0.70	0.70	-5.41%	27,701
May 25, 2026	0.74	0.74	0.74	0.74	0.74	4.23%	18,365
May 21, 2026	0.72	0.73	0.71	0.71	0.71	-5.33%	40,276
May 20, 2026	0.75	0.75	0.75	0.75	0.75	-	244
May 19, 2026	0.75	0.75	0.74	0.75	0.75	-1.32%	70,041
May 18, 2026	0.77	0.79	0.76	0.76	0.76	1.33%	35,365
May 15, 2026	0.75	0.75	0.75	0.75	0.75	-	3,764
May 14, 2026	0.73	0.77	0.73	0.75	0.75	2.74%	54,432
May 13, 2026	0.70	0.73	0.70	0.73	0.73	4.29%	26,228
May 12, 2026	0.70	0.70	0.70	0.70	0.70	-	43
May 11, 2026	0.73	0.74	0.70	0.70	0.70	-3.45%	32,803
May 8, 2026	0.70	0.73	0.70	0.73	0.73	2.84%	60,011
May 7, 2026	0.72	0.72	0.71	0.71	0.71	-2.76%	17,505
May 6, 2026	0.72	0.73	0.71	0.73	0.73	2.11%	38,548
May 5, 2026	0.71	0.71	0.71	0.71	0.71	1.43%	1,249
May 4, 2026	0.70	0.70	0.70	0.70	0.70	1.45%	5,002
May 1, 2026	0.69	0.69	0.68	0.69	0.69	-5.48%	194,419
Apr 30, 2026	0.73	0.73	0.73	0.73	0.73	-1.35%	145
Apr 29, 2026	0.74	0.74	0.74	0.74	0.74	-0.67%	124
Apr 28, 2026	0.73	0.75	0.72	0.75	0.75	2.05%	300,471
Apr 24, 2026	0.74	0.74	0.73	0.73	0.73	1.39%	1,045
Apr 23, 2026	0.72	0.73	0.72	0.72	0.72	2.13%	6,822
Apr 22, 2026	0.70	0.71	0.69	0.71	0.71	3.68%	24,951
Apr 21, 2026	0.68	0.68	0.66	0.68	0.68	-	28,783
Apr 20, 2026	0.67	0.69	0.67	0.68	0.68	-2.86%	49,739
Apr 17, 2026	0.69	0.70	0.69	0.70	0.70	2.19%	10,136
Apr 16, 2026	0.69	0.71	0.69	0.69	0.69	-2.14%	44,348
Apr 15, 2026	0.69	0.70	0.69	0.70	0.70	1.45%	25,121
Apr 14, 2026	0.66	0.70	0.64	0.69	0.69	2.99%	47,331
Apr 13, 2026	0.67	0.67	0.67	0.67	0.67	-1.47%	681
Apr 10, 2026	0.66	0.69	0.66	0.68	0.68	3.03%	87,173
Apr 9, 2026	0.68	0.68	0.66	0.66	0.66	-2.94%	9,233
Apr 8, 2026	0.68	0.68	0.68	0.68	0.68	-1.45%	77
Apr 7, 2026	0.69	0.69	0.69	0.69	0.69	-12.10%	9,416
Apr 2, 2026	0.79	0.79	0.78	0.79	0.79	-0.63%	17,367
Apr 1, 2026	0.79	0.79	0.79	0.79	0.79	-	1,157
Mar 31, 2026	0.77	0.80	0.77	0.79	0.79	3.95%	21,019
Mar 30, 2026	0.80	0.80	0.76	0.76	0.76	-5.00%	11,501
Mar 27, 2026	0.79	0.80	0.78	0.80	0.80	1.27%	22,284
Mar 26, 2026	0.79	0.79	0.79	0.79	0.79	0.64%	15,819
Mar 25, 2026	0.75	0.79	0.75	0.79	0.79	2.61%	35,670
Mar 24, 2026	0.77	0.77	0.77	0.77	0.77	-1.92%	865
Mar 23, 2026	0.78	0.78	0.78	0.78	0.78	-1.27%	68
Mar 20, 2026	0.75	0.79	0.74	0.79	0.79	3.95%	53,209
Mar 19, 2026	0.76	0.76	0.76	0.76	0.76	-	101
Mar 18, 2026	0.76	0.76	0.76	0.76	0.76	-	413
Mar 17, 2026	0.72	0.76	0.72	0.76	0.76	5.56%	16,749