BRIM Biotechnology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	20.70	21.05	20.55	20.60	-	-0.48%	1,000
Jul 29, 2026	21.10	21.15	20.40	20.70	20.70	-1.66%	511,081
Jul 28, 2026	21.00	21.25	20.65	21.05	21.05	-	260,369
Jul 27, 2026	20.80	21.30	20.80	21.05	21.05	1.20%	195,570
Jul 24, 2026	20.80	20.90	20.55	20.80	20.80	-	228,722
Jul 23, 2026	20.85	21.05	20.60	20.80	20.80	-0.24%	206,807
Jul 22, 2026	20.80	21.00	20.75	20.85	20.85	0.24%	189,007
Jul 21, 2026	21.00	21.20	20.75	20.80	20.80	-0.95%	244,073
Jul 20, 2026	21.20	21.20	20.70	21.00	21.00	1.20%	316,713
Jul 17, 2026	21.60	21.60	20.65	20.75	20.75	-4.16%	441,882
Jul 16, 2026	21.80	22.00	21.55	21.65	21.65	0.23%	218,565
Jul 15, 2026	21.05	21.75	20.95	21.60	21.60	3.10%	210,636
Jul 14, 2026	21.50	21.50	20.70	20.95	20.95	-2.10%	367,490
Jul 13, 2026	21.95	22.15	21.40	21.40	21.40	-2.06%	253,903
Jul 9, 2026	21.90	21.90	21.40	21.85	21.85	-0.23%	138,541
Jul 8, 2026	22.00	22.45	21.80	21.90	21.90	-0.23%	247,624
Jul 7, 2026	21.60	22.00	21.25	21.95	21.95	0.92%	246,466
Jul 6, 2026	21.90	21.90	21.50	21.75	21.75	-0.46%	191,582
Jul 3, 2026	21.40	22.05	21.35	21.85	21.85	2.10%	219,555
Jul 2, 2026	20.95	21.75	20.95	21.40	21.40	2.15%	315,541
Jul 1, 2026	21.40	21.40	20.95	20.95	20.95	-1.87%	223,007
Jun 30, 2026	21.30	21.45	20.95	21.35	21.35	1.18%	353,237
Jun 29, 2026	20.80	21.30	20.75	21.10	21.10	1.44%	162,184
Jun 26, 2026	22.35	22.35	20.75	20.80	20.80	-2.12%	481,659
Jun 25, 2026	21.45	21.45	21.05	21.25	21.25	-0.47%	362,708
Jun 24, 2026	21.40	21.50	21.00	21.35	21.35	-	407,372
Jun 23, 2026	21.70	21.85	21.25	21.35	21.35	-1.61%	407,812
Jun 22, 2026	22.40	22.45	21.60	21.70	21.70	-3.12%	611,210
Jun 18, 2026	22.40	22.70	22.15	22.40	22.40	-	346,927
Jun 17, 2026	22.60	22.60	22.00	22.40	22.40	-0.67%	313,208
Jun 16, 2026	23.10	23.10	22.40	22.55	22.55	-1.96%	314,256
Jun 15, 2026	24.00	24.00	22.80	23.00	23.00	-0.22%	380,337
Jun 12, 2026	22.95	23.45	22.85	23.05	23.05	0.44%	419,997
Jun 11, 2026	23.60	24.10	22.80	22.95	22.95	-4.77%	674,240
Jun 10, 2026	25.75	25.85	24.05	24.10	24.10	-7.66%	850,740
Jun 9, 2026	27.45	27.45	25.55	26.10	26.10	2.76%	1,970,176
Jun 8, 2026	24.00	25.85	24.00	25.40	25.40	-4.33%	1,254,147
Jun 5, 2026	24.40	26.55	23.80	26.55	26.55	9.94%	1,453,518
Jun 4, 2026	24.50	24.85	23.90	24.15	24.15	-1.23%	761,781
Jun 3, 2026	25.30	25.50	23.90	24.45	24.45	-0.41%	1,880,198
Jun 2, 2026	22.40	24.55	22.35	24.55	24.55	9.84%	1,064,872
Jun 1, 2026	20.70	22.70	20.70	22.35	22.35	7.97%	824,315
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