Brembo N.V. (BRBOF)
OTCMKTS
· Delayed Price · Currency is USD
9.32
-0.19 (-2.00%)
At close: May 9, 2025
Brembo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -0.82% | 235 |
| May 12, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 5.15% | 2,573 |
| May 9, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | -2.00% | 218 |
| May 8, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | -3.26% | 224 |
| May 7, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 4.57% | 167 |
| May 6, 2025 | 9.47 | 9.47 | 9.40 | 9.40 | 9.40 | -1.83% | 945 |
| May 5, 2025 | 9.80 | 9.80 | 9.58 | 9.58 | 9.58 | 6.27% | 2,570 |
| May 1, 2025 | 9.03 | 9.03 | 9.01 | 9.01 | 9.01 | -2.59% | 1,120 |
| Apr 29, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 3.35% | 150 |
| Apr 23, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 3.47% | 946 |
| Apr 22, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -3.57% | 1,077 |
| Apr 21, 2025 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 8.86% | 563 |
| Apr 17, 2025 | 8.32 | 8.40 | 8.24 | 8.24 | 8.24 | 1.10% | 1,332 |
| Apr 16, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -3.78% | 863 |
| Apr 14, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 1.62% | 3,807 |
| Apr 11, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | -1.94% | 313 |
| Apr 10, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 7.32% | 430 |
| Apr 9, 2025 | 8.03 | 8.32 | 7.92 | 7.92 | 7.92 | 0.13% | 2,818 |
| Apr 8, 2025 | 8.15 | 8.15 | 7.91 | 7.91 | 7.91 | -1.74% | 549 |
| Apr 7, 2025 | 7.23 | 8.14 | 7.23 | 8.05 | 8.05 | -2.07% | 984 |
| Apr 4, 2025 | 7.94 | 8.22 | 7.94 | 8.22 | 8.22 | -2.03% | 1,415 |
| Apr 3, 2025 | 8.45 | 8.55 | 8.39 | 8.39 | 8.39 | -1.87% | 9,305 |
| Apr 1, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -1.45% | 136 |
| Mar 28, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -5.93% | 428 |
| Mar 24, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | -6.56% | 179 |
| Mar 19, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | -12.42% | 776 |
| Mar 13, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 1.08% | 138 |
| Mar 12, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -2.79% | 233 |
| Mar 11, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 3.61% | 1,289 |
| Mar 10, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 9.17% | 556 |
| Mar 3, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 1.60% | 3,581 |
| Feb 28, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 10.77% | 69,794 |
| Jan 13, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - | 250 |
| Dec 17, 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -5.89% | 1,500 |
| Dec 11, 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 5.45% | 500 |
| Dec 3, 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -0.38% | 500 |
| Nov 19, 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | -3.61% | 200 |