BRIM Biotechnology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	20.55	21.00	20.55	20.70	20.70	-	417,342
May 28, 2026	21.20	21.45	20.50	20.70	20.70	-2.36%	628,434
May 27, 2026	21.55	22.05	21.20	21.20	21.20	-1.40%	543,365
May 26, 2026	21.60	21.90	21.40	21.50	21.50	-	281,786
May 25, 2026	22.35	22.35	21.50	21.50	21.50	-4.02%	633,838
May 22, 2026	22.45	22.45	22.05	22.40	22.40	-0.22%	260,583
May 21, 2026	22.25	22.75	22.20	22.45	22.45	1.13%	287,409
May 20, 2026	21.90	22.20	21.80	22.20	22.20	1.37%	197,466
May 19, 2026	22.50	22.50	21.85	21.90	21.90	-3.52%	266,256
May 18, 2026	22.55	22.75	21.75	22.70	22.70	3.18%	333,910
May 15, 2026	21.45	22.55	21.45	22.00	22.00	2.80%	523,045
May 14, 2026	22.00	22.00	21.20	21.40	21.40	-1.38%	391,389
May 13, 2026	21.75	21.95	21.50	21.70	21.70	-1.36%	410,254
May 12, 2026	22.55	22.60	21.90	22.00	22.00	-2.65%	533,136
May 11, 2026	22.30	22.60	22.15	22.60	22.60	0.89%	213,548
May 8, 2026	23.00	23.20	22.15	22.40	22.40	-1.75%	452,799
May 7, 2026	23.50	23.50	22.30	22.80	22.80	-2.56%	570,375
May 6, 2026	23.90	23.90	23.30	23.40	23.40	-1.27%	232,791
May 5, 2026	23.50	24.10	23.45	23.70	23.70	0.85%	326,311
May 4, 2026	23.20	23.90	23.10	23.50	23.50	2.40%	452,989
Apr 30, 2026	23.10	23.30	22.85	22.95	22.95	-0.22%	164,968
Apr 29, 2026	23.15	23.15	22.75	23.00	23.00	0.22%	170,916
Apr 28, 2026	23.20	23.40	22.75	22.95	22.95	-0.65%	217,125
Apr 27, 2026	22.95	23.90	22.75	23.10	23.10	0.87%	410,189
Apr 24, 2026	23.10	23.10	22.40	22.90	22.90	-0.22%	428,528
Apr 23, 2026	24.25	24.25	22.95	22.95	22.95	-3.97%	638,212
Apr 22, 2026	23.50	24.05	23.40	23.90	23.90	1.92%	364,571
Apr 21, 2026	23.60	23.70	23.40	23.45	23.45	-0.21%	301,925
Apr 20, 2026	23.65	24.35	23.50	23.50	23.50	-1.88%	396,919
Apr 17, 2026	24.75	24.75	23.85	23.95	23.95	-3.23%	320,079
Apr 16, 2026	24.15	24.75	24.15	24.75	24.75	2.48%	142,632
Apr 15, 2026	23.95	24.20	23.65	24.15	24.15	0.84%	202,045
Apr 14, 2026	23.80	24.15	23.65	23.95	23.95	0.42%	139,751
Apr 13, 2026	23.65	23.90	23.60	23.85	23.85	0.85%	226,486
Apr 10, 2026	24.00	24.45	23.65	23.65	23.65	-1.46%	247,175
Apr 9, 2026	24.50	24.50	23.80	24.00	24.00	-1.84%	170,866
Apr 8, 2026	25.20	25.20	24.25	24.45	24.45	-2.00%	331,892
Apr 7, 2026	25.20	26.30	24.75	24.95	24.95	-0.40%	344,795
Apr 2, 2026	24.45	25.35	24.25	25.05	25.05	2.87%	323,340
Apr 1, 2026	24.20	24.55	23.70	24.35	24.35	1.46%	217,693
Mar 31, 2026	24.00	24.00	23.20	24.00	24.00	0.42%	239,123
Mar 30, 2026	23.30	23.90	23.25	23.90	23.90	-	148,473
Mar 27, 2026	23.70	23.90	23.20	23.90	23.90	-	289,500
Mar 26, 2026	25.00	25.00	23.80	23.90	23.90	-0.42%	168,275
Mar 25, 2026	24.10	24.25	23.90	24.00	24.00	0.42%	147,526
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