Brompton Lifeco Split Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	11.31	11.38	11.30	11.38	-	-0.18%	5,080
Jun 11, 2026	11.23	11.46	11.15	11.40	11.40	2.33%	33,189
Jun 10, 2026	11.05	11.25	11.05	11.14	11.14	1.00%	34,523
Jun 9, 2026	11.08	11.08	11.03	11.03	11.03	0.27%	3,346
Jun 8, 2026	10.93	11.10	10.93	11.00	11.00	0.92%	8,995
Jun 5, 2026	10.88	10.95	10.77	10.90	10.90	0.09%	17,239
Jun 4, 2026	10.75	10.90	10.62	10.89	10.89	1.40%	15,826
Jun 3, 2026	10.72	10.76	10.72	10.74	10.74	0.19%	9,901
Jun 2, 2026	10.74	10.74	10.62	10.72	10.72	1.13%	7,813
Jun 1, 2026	10.64	10.75	10.51	10.60	10.60	-1.30%	10,333
May 29, 2026	10.79	10.79	10.62	10.74	10.74	0.70%	5,358
May 28, 2026	10.64	10.75	10.64	10.74	10.67	0.37%	4,321
May 27, 2026	10.62	10.86	10.62	10.70	10.63	-0.47%	7,896
May 26, 2026	10.80	10.84	10.74	10.75	10.67	0.09%	4,970
May 25, 2026	10.56	10.90	10.56	10.74	10.67	1.99%	11,793
May 22, 2026	10.54	10.54	10.44	10.53	10.46	-	14,309
May 21, 2026	10.39	10.53	10.39	10.53	10.46	1.35%	25,301
May 20, 2026	10.26	10.39	10.24	10.39	10.32	1.37%	21,707
May 19, 2026	10.15	10.26	10.15	10.25	10.18	0.39%	17,992
May 15, 2026	10.20	10.21	10.10	10.21	10.14	0.39%	4,677
May 14, 2026	10.10	10.19	10.10	10.17	10.10	-0.20%	1,135
May 13, 2026	10.13	10.24	10.07	10.19	10.12	-0.29%	14,226
May 12, 2026	10.16	10.25	10.16	10.22	10.15	0.99%	19,669
May 11, 2026	10.13	10.18	10.11	10.12	10.05	-	19,006
May 8, 2026	10.04	10.13	10.04	10.12	10.05	1.20%	11,487
May 7, 2026	10.17	10.17	9.95	10.00	9.93	-1.09%	22,929
May 6, 2026	10.09	10.19	10.09	10.11	10.04	-0.59%	9,264
May 5, 2026	10.15	10.17	10.00	10.17	10.10	1.50%	13,101
May 4, 2026	10.01	10.15	9.99	10.02	9.95	-1.28%	28,489
May 1, 2026	10.02	10.21	10.02	10.15	10.08	0.20%	42,395
Apr 30, 2026	10.06	10.13	10.00	10.13	10.06	1.15%	13,901
Apr 29, 2026	10.20	10.20	10.01	10.09	9.95	-1.08%	8,412
Apr 28, 2026	10.14	10.20	10.14	10.20	10.05	0.59%	17,070
Apr 27, 2026	10.10	10.20	10.09	10.14	9.99	-0.20%	5,699
Apr 24, 2026	10.06	10.20	10.05	10.16	10.01	0.89%	22,214
Apr 23, 2026	10.08	10.10	10.05	10.07	9.93	-0.30%	8,575
Apr 22, 2026	10.00	10.15	9.98	10.10	9.95	-	10,868
Apr 21, 2026	10.04	10.10	9.96	10.10	9.95	0.30%	10,742
Apr 20, 2026	9.95	10.12	9.95	10.07	9.93	-	8,422
Apr 17, 2026	9.74	10.07	9.74	10.07	9.93	3.39%	20,453
Apr 16, 2026	9.75	9.75	9.56	9.74	9.60	-	12,951
Apr 15, 2026	9.41	9.76	9.41	9.74	9.60	1.46%	15,433
Apr 14, 2026	9.34	9.63	9.29	9.60	9.46	2.89%	51,888
Apr 13, 2026	9.13	9.33	9.13	9.33	9.20	0.97%	22,544
Apr 10, 2026	9.19	9.25	9.11	9.24	9.11	0.76%	10,309
Apr 9, 2026	9.05	9.17	9.05	9.17	9.04	0.88%	29,312
Apr 8, 2026	8.98	9.11	8.90	9.09	8.96	4.84%	66,518
Apr 7, 2026	8.68	8.72	8.61	8.67	8.55	-	11,021
Apr 6, 2026	8.65	8.74	8.65	8.67	8.55	0.58%	2,840
Apr 2, 2026	8.52	8.68	8.20	8.62	8.50	-0.46%	20,150