Bremworth Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	0.73	0.73	0.69	0.69	0.69	-8.00%	271,836
Jul 8, 2026	0.75	0.75	0.75	0.75	0.75	-	30,681
Jul 7, 2026	0.75	0.75	0.71	0.75	0.75	-	270,248
Jul 6, 2026	0.78	0.78	0.71	0.75	0.75	-15.73%	230,404
Jul 3, 2026	0.84	0.89	0.83	0.89	0.89	7.23%	190,499
Jul 2, 2026	0.84	0.84	0.83	0.83	0.83	-1.19%	25,932
Jul 1, 2026	0.82	0.86	0.82	0.84	0.84	19.15%	167,109
Jun 30, 2026	0.72	0.73	0.71	0.71	0.71	-0.70%	69,044
Jun 29, 2026	0.71	0.71	0.71	0.71	0.71	0.71%	362
Jun 26, 2026	0.71	0.71	0.71	0.71	0.71	-	10,715
Jun 25, 2026	0.71	0.71	0.71	0.71	0.71	-	11,377
Jun 24, 2026	0.71	0.71	0.71	0.71	0.71	-2.08%	26,661
Jun 23, 2026	0.72	0.72	0.72	0.72	0.72	-1.37%	60
Jun 22, 2026	0.73	0.73	0.73	0.73	0.73	0.69%	6,871
Jun 19, 2026	0.73	0.73	0.73	0.73	0.73	-0.68%	690
Jun 18, 2026	0.73	0.73	0.73	0.73	0.73	-	983
Jun 17, 2026	0.72	0.73	0.72	0.73	0.73	2.10%	14,605
Jun 16, 2026	0.71	0.72	0.71	0.72	0.72	-	20,833
Jun 15, 2026	0.71	0.72	0.71	0.72	0.72	1.42%	62,070
Jun 12, 2026	0.71	0.71	0.71	0.71	0.71	-	1,079
Jun 11, 2026	0.71	0.71	0.71	0.71	0.71	-1.40%	55,322
Jun 10, 2026	0.71	0.72	0.71	0.72	0.72	0.70%	1,710
Jun 9, 2026	0.71	0.71	0.71	0.71	0.71	1.43%	164,487
Jun 8, 2026	0.71	0.71	0.70	0.70	0.70	-	11,898
Jun 5, 2026	0.72	0.72	0.70	0.70	0.70	-1.41%	30,729
Jun 4, 2026	0.72	0.72	0.71	0.71	0.71	-	2,779
Jun 3, 2026	0.71	0.71	0.71	0.71	0.71	-0.70%	6,286
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