BRIM Biotechnology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	370,782
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
Dec 31, 2025	29.80	29.90	29.25	29.75	29.75	-0.17%	142,171
Dec 30, 2025	29.50	30.10	29.15	29.80	29.80	-0.50%	229,739
Dec 29, 2025	30.00	30.45	29.75	29.95	29.95	0.50%	300,137
Dec 26, 2025	29.20	30.00	29.10	29.80	29.80	2.94%	268,208
Dec 24, 2025	29.00	29.35	28.80	28.95	28.95	-0.17%	163,488
Dec 23, 2025	29.30	29.30	29.00	29.00	29.00	-0.68%	141,830
Dec 22, 2025	29.40	29.40	28.90	29.20	29.20	-0.51%	160,649
Dec 19, 2025	30.00	30.70	29.15	29.35	29.35	0.34%	184,013
Dec 18, 2025	29.60	29.60	29.20	29.25	29.25	-1.18%	165,194
Dec 17, 2025	29.80	30.20	29.60	29.60	29.60	-0.84%	179,808
Dec 16, 2025	30.20	30.30	29.50	29.85	29.85	-0.17%	293,346
Dec 15, 2025	30.10	30.45	29.40	29.90	29.90	0.50%	331,066
Dec 12, 2025	29.65	30.50	29.60	29.75	29.75	0.51%	302,130
Dec 11, 2025	29.65	30.50	29.40	29.60	29.60	-0.34%	344,035
Dec 10, 2025	28.30	29.80	28.20	29.70	29.70	4.95%	553,883
Dec 9, 2025	28.75	28.95	28.00	28.30	28.30	0.71%	310,268
Dec 8, 2025	28.55	28.55	27.85	28.10	28.10	-0.88%	182,660
Dec 5, 2025	28.85	28.95	28.30	28.35	28.35	-1.73%	146,258
Dec 4, 2025	28.50	28.90	28.50	28.85	28.85	1.41%	157,555
Dec 3, 2025	29.00	29.30	28.45	28.45	28.45	-1.39%	222,702
Dec 2, 2025	28.90	29.00	28.60	28.85	28.85	-0.17%	113,408
Dec 1, 2025	29.15	29.55	28.65	28.90	28.90	-0.86%	125,318
Nov 28, 2025	29.30	29.50	28.50	29.15	29.15	-0.51%	135,436
Nov 27, 2025	29.95	29.95	28.80	29.30	29.30	-0.68%	138,415
Nov 26, 2025	29.30	29.90	29.30	29.50	29.50	0.68%	228,040
Nov 25, 2025	28.95	29.35	28.70	29.30	29.30	1.38%	116,150
Nov 24, 2025	28.25	29.30	28.25	28.90	28.90	2.30%	233,046
Nov 21, 2025	28.45	28.45	27.60	28.25	28.25	-0.70%	400,043
Nov 20, 2025	28.70	29.00	28.30	28.45	28.45	-0.87%	219,337
Nov 19, 2025	27.50	29.00	27.50	28.70	28.70	1.77%	431,276
Nov 18, 2025	28.90	28.90	28.20	28.20	28.20	-2.42%	408,509
Nov 17, 2025	29.65	29.70	28.90	28.90	28.90	-2.20%	536,295
Nov 14, 2025	29.85	30.35	29.30	29.55	29.55	-1.01%	299,426
Nov 13, 2025	29.60	29.95	29.50	29.85	29.85	1.02%	151,554
Nov 12, 2025	29.45	30.15	29.45	29.55	29.55	0.17%	158,376
Nov 11, 2025	29.25	29.50	28.90	29.50	29.50	1.03%	325,739