Bremworth Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	0.66	0.66	0.65	0.66	0.66	0.77%	7,662
Oct 22, 2026	0.66	0.66	0.65	0.65	0.65	-	29,179
Oct 21, 2026	0.66	0.67	0.65	0.65	0.65	-0.76%	67,176
Oct 20, 2026	0.64	0.66	0.64	0.66	0.66	2.34%	39,914
Oct 19, 2026	0.65	0.66	0.64	0.64	0.64	-1.54%	61,088
Oct 16, 2026	0.63	0.65	0.63	0.65	0.65	3.17%	6,782
Oct 15, 2026	0.65	0.65	0.63	0.63	0.63	-1.56%	173,580
Oct 14, 2026	0.62	0.65	0.59	0.64	0.64	-	166,904
Oct 13, 2026	0.68	0.68	0.64	0.64	0.64	-5.88%	4,734
Oct 12, 2026	0.74	0.74	0.66	0.68	0.68	-6.85%	44,300
Oct 9, 2026	0.73	0.73	0.73	0.73	0.73	-	24,336
Oct 8, 2026	0.74	0.74	0.73	0.73	0.73	-	6,859
Oct 7, 2026	0.73	0.73	0.73	0.73	0.73	-	26
Oct 6, 2026	0.73	0.74	0.73	0.73	0.73	-	11,489
Oct 5, 2026	0.75	0.75	0.73	0.73	0.73	-6.41%	11,699
Oct 2, 2026	0.78	0.79	0.78	0.78	0.78	2.63%	29,370
Oct 1, 2026	0.72	0.76	0.72	0.76	0.76	7.04%	1,460
Sep 30, 2026	0.71	0.71	0.71	0.71	0.71	-	9
Sep 29, 2026	0.71	0.71	0.71	0.71	0.71	-	8,000
Sep 28, 2026	0.71	0.71	0.71	0.71	0.71	1.43%	2,043
Sep 25, 2026	0.70	0.71	0.70	0.70	0.70	-	9,437
Sep 24, 2026	0.70	0.70	0.69	0.70	0.70	1.45%	190,983
Sep 23, 2026	0.69	0.70	0.68	0.69	0.69	0.73%	250,834
Sep 22, 2026	0.69	0.69	0.69	0.69	0.69	0.74%	2,543
Sep 21, 2026	0.69	0.69	0.68	0.68	0.68	-2.86%	11,410
Sep 18, 2026	0.70	0.70	0.67	0.70	0.70	0.72%	160,731
Sep 17, 2026	0.70	0.70	0.70	0.70	0.70	-0.71%	419
Sep 16, 2026	0.72	0.73	0.70	0.70	0.70	-1.41%	26,265
Sep 15, 2026	0.72	0.72	0.71	0.71	0.71	-	102,365
Sep 14, 2026	0.77	0.77	0.71	0.71	0.71	-7.19%	8,539
Sep 11, 2026	0.73	0.77	0.73	0.77	0.77	6.25%	14,468
Sep 10, 2026	0.72	0.72	0.72	0.72	0.72	2.86%	32,891
Sep 9, 2026	0.70	0.70	0.70	0.70	0.70	-	5
Sep 8, 2026	0.69	0.70	0.69	0.70	0.70	2.19%	2,217
Sep 7, 2026	0.67	0.69	0.67	0.69	0.69	-9.87%	20,872
Sep 4, 2026	0.77	0.77	0.76	0.76	0.76	-1.30%	7,876
Sep 3, 2026	0.67	0.79	0.67	0.77	0.77	14.93%	84,748
Sep 2, 2026	0.68	0.68	0.67	0.67	0.67	-1.47%	22,299
Sep 1, 2026	0.70	0.70	0.68	0.68	0.68	-4.23%	39,493
Aug 31, 2026	0.72	0.72	0.71	0.71	0.71	-	16,787
Aug 28, 2026	0.72	0.72	0.70	0.71	0.71	-2.07%	17,163
Aug 27, 2026	0.73	0.73	0.73	0.73	0.73	-	60
Aug 26, 2026	0.73	0.73	0.73	0.73	0.73	-	394
Aug 25, 2026	0.73	0.73	0.73	0.73	0.73	0.69%	40
Aug 24, 2026	0.72	0.72	0.72	0.72	0.72	-	6,879
Aug 21, 2026	0.72	0.72	0.72	0.72	0.72	-	2,029
Aug 20, 2026	0.72	0.72	0.72	0.72	0.72	-	219
Aug 19, 2026	0.73	0.73	0.72	0.72	0.72	-0.69%	5,794
Aug 18, 2026	0.75	0.75	0.73	0.73	0.73	-3.33%	21,108
Aug 17, 2026	0.76	0.77	0.75	0.75	0.75	4.17%	85,648