Brompton Lifeco Split Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	12.10	12.26	12.07	12.24	-	0.91%	23,266
Jul 16, 2026	12.00	12.15	12.00	12.13	12.13	1.51%	23,605
Jul 15, 2026	11.67	11.95	11.65	11.95	11.95	2.40%	29,041
Jul 14, 2026	11.65	11.68	11.44	11.67	11.67	1.13%	14,817
Jul 13, 2026	11.70	11.70	11.30	11.54	11.54	-1.95%	26,816
Jul 10, 2026	11.50	11.86	11.50	11.77	11.77	0.68%	28,136
Jul 9, 2026	11.58	11.72	11.45	11.69	11.69	1.04%	66,208
Jul 8, 2026	11.58	11.59	11.45	11.57	11.57	-0.69%	8,062
Jul 7, 2026	11.57	11.69	11.53	11.65	11.65	0.95%	55,323
Jul 6, 2026	11.65	11.65	11.38	11.54	11.54	-0.30%	21,995
Jul 3, 2026	11.60	11.60	11.30	11.58	11.58	1.09%	10,687
Jul 2, 2026	11.27	11.54	11.11	11.45	11.45	1.51%	28,028
Jun 30, 2026	11.44	11.45	11.10	11.28	11.28	0.40%	16,369
Jun 29, 2026	11.49	11.49	11.02	11.31	11.24	-0.70%	16,696
Jun 26, 2026	11.39	11.47	11.17	11.39	11.31	-0.18%	16,526
Jun 25, 2026	11.94	11.94	11.34	11.41	11.33	1.75%	17,254
Jun 24, 2026	11.37	11.38	11.21	11.21	11.14	-1.02%	11,801
Jun 23, 2026	11.61	11.90	11.33	11.33	11.26	-2.38%	30,648
Jun 22, 2026	11.59	11.75	11.29	11.61	11.53	0.54%	32,668
Jun 19, 2026	11.52	11.55	11.26	11.55	11.47	0.78%	38,654
Jun 18, 2026	11.16	11.59	11.15	11.46	11.38	5.16%	107,990
Jun 17, 2026	10.69	10.89	10.69	10.89	10.82	2.52%	28,534
Jun 16, 2026	10.44	10.66	10.44	10.63	10.55	2.06%	14,481
Jun 15, 2026	10.28	10.48	10.28	10.41	10.34	1.75%	30,705
Jun 12, 2026	10.10	10.31	10.09	10.23	10.16	0.53%	23,373
Jun 11, 2026	10.03	10.23	9.96	10.18	10.11	2.33%	37,171
Jun 10, 2026	9.87	10.05	9.87	9.95	9.88	1.00%	38,665
Jun 9, 2026	9.89	9.89	9.85	9.85	9.78	0.27%	3,747
Jun 8, 2026	9.76	9.91	9.76	9.82	9.76	0.92%	10,074
Jun 5, 2026	9.71	9.78	9.62	9.73	9.67	0.09%	19,307
Jun 4, 2026	9.60	9.73	9.48	9.72	9.66	1.40%	17,725
Jun 3, 2026	9.57	9.61	9.57	9.59	9.53	0.19%	11,089
Jun 2, 2026	9.59	9.59	9.48	9.57	9.51	1.13%	8,750
Jun 1, 2026	9.50	9.60	9.38	9.46	9.40	-1.30%	11,572
May 29, 2026	9.63	9.63	9.48	9.59	9.53	0.70%	6,000
May 28, 2026	9.50	9.60	9.50	9.59	9.46	0.37%	4,839
May 27, 2026	9.48	9.70	9.48	9.55	9.42	-0.47%	8,843
May 26, 2026	9.64	9.68	9.59	9.60	9.47	0.09%	5,566
May 25, 2026	9.43	9.73	9.43	9.59	9.46	1.99%	13,208
May 22, 2026	9.41	9.41	9.32	9.40	9.27	-	16,026
May 21, 2026	9.28	9.40	9.28	9.40	9.27	1.35%	28,337
May 20, 2026	9.16	9.28	9.14	9.28	9.15	1.37%	24,311
May 19, 2026	9.06	9.16	9.06	9.15	9.03	0.39%	20,151
May 15, 2026	9.11	9.12	9.02	9.12	8.99	0.39%	5,238
May 14, 2026	9.02	9.10	9.02	9.08	8.96	-0.20%	1,271
May 13, 2026	9.05	9.14	8.99	9.10	8.97	-0.29%	15,933
May 12, 2026	9.07	9.15	9.07	9.13	9.00	0.99%	22,029
May 11, 2026	9.05	9.09	9.03	9.04	8.91	-	21,286
May 8, 2026	8.96	9.05	8.96	9.04	8.91	1.20%	12,865
May 7, 2026	9.08	9.08	8.88	8.93	8.81	-1.09%	25,680