BRIM Biotechnology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 7, 2026	24.35	25.90	24.00	25.15	25.15	4.36%	1,286,251
Sep 4, 2026	23.25	24.40	23.25	24.10	24.10	3.66%	526,421
Sep 3, 2026	24.55	24.55	23.25	23.25	23.25	-5.49%	535,514
Sep 2, 2026	23.20	24.95	23.15	24.60	24.60	5.35%	1,109,266
Sep 1, 2026	23.05	24.00	23.00	23.35	23.35	1.08%	475,111
Aug 31, 2026	22.65	23.35	22.35	23.10	23.10	1.99%	347,841
Aug 28, 2026	22.85	23.50	22.15	22.65	22.65	-	758,519
Aug 27, 2026	25.20	25.20	22.50	22.65	22.65	-1.31%	2,193,844
Aug 26, 2026	22.05	22.95	21.95	22.95	22.95	9.81%	353,887
Aug 25, 2026	20.85	20.90	20.60	20.90	20.90	-	162,968
Aug 24, 2026	20.70	20.95	20.40	20.90	20.90	0.97%	140,267
Aug 21, 2026	20.45	20.80	20.35	20.70	20.70	0.73%	51,448
Aug 20, 2026	20.45	20.60	20.30	20.55	20.55	0.98%	160,256
Aug 19, 2026	20.30	21.00	20.30	20.35	20.35	-0.49%	134,009
Aug 18, 2026	20.35	20.45	20.20	20.45	20.45	0.49%	113,033
Aug 17, 2026	20.25	20.55	20.25	20.35	20.35	0.25%	124,286
Aug 14, 2026	20.50	20.80	20.25	20.30	20.30	-3.33%	243,177
Aug 13, 2026	20.55	21.00	20.05	21.00	21.00	2.44%	413,167
Aug 12, 2026	20.40	20.60	20.25	20.50	20.50	-0.49%	225,653
Aug 11, 2026	20.65	20.65	20.30	20.60	20.60	0.24%	235,511
Aug 10, 2026	21.10	21.10	20.40	20.55	20.55	-2.61%	260,456
Aug 7, 2026	20.85	21.20	20.85	21.10	21.10	0.48%	110,166
Aug 6, 2026	20.85	21.00	20.70	21.00	21.00	0.72%	149,109
Aug 5, 2026	20.75	20.90	20.65	20.85	20.85	0.72%	204,438
Aug 4, 2026	20.85	20.90	20.50	20.70	20.70	-1.90%	322,380
Aug 3, 2026	20.95	21.10	20.75	21.10	21.10	0.72%	94,516
Jul 31, 2026	20.55	21.10	20.55	20.95	20.95	2.95%	130,339
Jul 30, 2026	20.70	21.05	20.35	20.35	20.35	-1.69%	291,222
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