Bremworth Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 14, 2026	0.72	0.72	0.72	0.72	0.72	-	13,500
Aug 13, 2026	0.75	0.75	0.72	0.72	0.72	-2.70%	8,955
Aug 12, 2026	0.74	0.74	0.74	0.74	0.74	-0.67%	18,155
Aug 11, 2026	0.74	0.75	0.74	0.75	0.75	0.68%	14,170
Aug 10, 2026	0.69	0.75	0.69	0.74	0.74	13.85%	113,691
Aug 7, 2026	0.65	0.66	0.65	0.65	0.65	-	434,148
Aug 6, 2026	0.66	0.66	0.65	0.65	0.65	-1.52%	17,149
Aug 5, 2026	0.67	0.67	0.66	0.66	0.66	-1.49%	1,867
Aug 4, 2026	0.68	0.68	0.67	0.67	0.67	-	15,000
Aug 3, 2026	0.69	0.69	0.67	0.67	0.67	-3.60%	3,384
Jul 31, 2026	0.70	0.70	0.70	0.70	0.70	-0.71%	636
Jul 30, 2026	0.70	0.70	0.70	0.70	0.70	-0.71%	716
Jul 29, 2026	0.68	0.71	0.68	0.71	0.71	3.68%	10,383
Jul 28, 2026	0.68	0.70	0.68	0.68	0.68	-	33,758
Jul 27, 2026	0.69	0.69	0.68	0.68	0.68	-1.45%	1,143