BRIM Biotechnology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	23.65	24.00	23.50	23.90	23.90	1.06%	239,104
Mar 23, 2026	23.25	23.95	23.25	23.65	23.65	-1.25%	282,359
Mar 20, 2026	24.25	24.50	23.85	23.95	23.95	-1.44%	337,142
Mar 19, 2026	25.25	25.25	24.25	24.30	24.30	-2.80%	325,783
Mar 18, 2026	25.00	25.15	24.80	25.00	25.00	0.20%	245,613
Mar 17, 2026	25.10	25.30	24.90	24.95	24.95	-0.60%	256,030
Mar 16, 2026	24.60	25.20	24.60	25.10	25.10	0.80%	235,607
Mar 13, 2026	24.40	25.00	24.30	24.90	24.90	0.61%	218,645
Mar 12, 2026	24.90	25.10	24.75	24.75	24.75	-0.60%	170,952
Mar 11, 2026	24.75	25.00	24.50	24.90	24.90	0.81%	268,372
Mar 10, 2026	24.90	25.10	24.05	24.70	24.70	-0.80%	628,808
Mar 9, 2026	24.90	25.10	24.65	24.90	24.90	-3.68%	517,751
Mar 6, 2026	26.25	26.25	25.75	25.85	25.85	-0.96%	294,150
Mar 5, 2026	26.50	26.65	26.00	26.10	26.10	-0.19%	581,381
Mar 4, 2026	26.85	26.85	25.85	26.15	26.15	-2.61%	847,385
Mar 3, 2026	27.20	27.20	26.80	26.85	26.85	-1.29%	393,178
Mar 2, 2026	28.00	28.00	27.20	27.20	27.20	-2.16%	348,013
Feb 26, 2026	28.10	28.20	27.65	27.80	27.80	-1.07%	482,630
Feb 25, 2026	28.55	28.80	28.00	28.10	28.10	-1.75%	396,530
Feb 24, 2026	28.95	28.95	28.25	28.60	28.60	-1.38%	397,192
Feb 23, 2026	27.95	29.45	27.70	29.00	29.00	3.76%	505,481
Feb 11, 2026	28.60	28.65	27.60	27.95	27.95	-1.58%	473,155
Feb 10, 2026	28.80	29.15	28.00	28.40	28.40	-1.56%	625,690
Feb 9, 2026	32.00	32.00	28.70	28.85	28.85	-1.54%	2,573,438
Feb 6, 2026	28.50	29.30	28.50	29.30	29.30	9.94%	859,085
Feb 5, 2026	26.60	27.20	26.60	26.65	26.65	-0.56%	175,280
Feb 4, 2026	27.20	27.20	26.50	26.80	26.80	-0.74%	122,991
Feb 3, 2026	26.65	27.00	26.10	27.00	27.00	2.27%	241,303
Feb 2, 2026	26.90	26.90	26.00	26.40	26.40	-1.86%	406,457
Jan 30, 2026	27.15	27.15	26.50	26.90	26.90	-0.55%	386,807
Jan 29, 2026	27.35	27.35	26.85	27.05	27.05	-1.10%	432,851
Jan 28, 2026	28.20	28.45	27.20	27.35	27.35	-1.97%	578,361
Jan 27, 2026	28.10	28.45	27.70	27.90	27.90	-0.53%	316,759
Jan 26, 2026	28.50	28.50	27.70	28.05	28.05	-	268,392
Jan 23, 2026	27.25	28.70	27.25	28.05	28.05	3.31%	603,717
Jan 22, 2026	27.75	27.75	27.05	27.15	27.15	-1.99%	714,105
Jan 21, 2026	27.90	27.95	27.55	27.70	27.70	-1.07%	576,446
Jan 20, 2026	28.45	28.50	28.00	28.00	28.00	-1.58%	391,704
Jan 19, 2026	29.40	29.40	28.30	28.45	28.45	-1.90%	526,171
Jan 16, 2026	29.50	29.80	28.70	29.00	29.00	-1.69%	370,793
Jan 15, 2026	28.90	29.50	28.80	29.50	29.50	3.51%	463,533
Jan 14, 2026	28.55	28.55	28.05	28.50	28.50	0.71%	158,285
Jan 13, 2026	28.15	28.35	27.80	28.30	28.30	-0.18%	363,350
Jan 12, 2026	28.50	28.70	28.20	28.35	28.35	0.35%	207,867
Jan 9, 2026	28.20	28.35	27.85	28.25	28.25	-0.35%	397,620
Jan 8, 2026	28.30	28.65	28.00	28.35	28.35	-	306,330
Jan 7, 2026	29.00	29.10	28.35	28.35	28.35	-0.70%	253,534
Jan 6, 2026	28.65	28.70	28.35	28.55	28.55	-	216,551
Jan 5, 2026	29.90	29.90	28.15	28.55	28.55	-3.87%	732,690
Jan 2, 2026	29.75	30.30	29.55	29.70	29.70	-0.17%	288,642