BREM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	50.96	50.96	50.96	50.96	50.96	-0.01%	19
Dec 4, 2025	50.88	50.96	50.88	50.96	50.96	-0.05%	833
Dec 3, 2025	50.99	50.99	50.99	50.99	50.99	0.05%	601
Dec 2, 2025	50.78	50.96	50.78	50.96	50.96	0.36%	7,600
Dec 1, 2025	50.78	50.78	50.78	50.78	50.77	-0.76%	504
Nov 28, 2025	51.18	51.19	51.17	51.17	50.81	0.14%	6,200
Nov 26, 2025	51.08	51.15	51.08	51.10	50.74	0.16%	4,765
Nov 25, 2025	51.03	51.05	50.98	51.02	50.66	0.07%	464
Nov 24, 2025	50.97	51.00	50.97	50.98	50.63	0.23%	4,630
Nov 21, 2025	50.84	50.86	50.84	50.86	50.51	0.42%	411
Nov 20, 2025	50.87	50.87	50.65	50.65	50.30	-0.34%	6,698
Nov 19, 2025	50.83	50.83	50.83	50.83	50.47	0.11%	-
Nov 18, 2025	50.75	50.77	50.73	50.77	50.42	-0.09%	400
Nov 17, 2025	50.79	50.82	50.79	50.82	50.46	-0.03%	213
Nov 14, 2025	50.84	50.84	50.83	50.83	50.48	0.02%	400
Nov 13, 2025	50.92	50.92	50.82	50.82	50.47	-0.06%	900
Nov 12, 2025	50.85	50.85	50.85	50.85	50.50	-0.04%	44
Nov 11, 2025	50.87	50.87	50.87	50.87	50.52	0.27%	-
Nov 10, 2025	50.74	50.74	50.74	50.74	50.38	0.01%	112
Nov 7, 2025	50.70	50.73	50.68	50.73	50.38	-0.04%	750
Nov 6, 2025	50.72	50.75	50.70	50.75	50.40	0.10%	439
Nov 5, 2025	50.70	50.70	50.68	50.70	50.35	-0.06%	466
Nov 4, 2025	50.70	50.73	50.68	50.73	50.38	-0.26%	700
Nov 3, 2025	50.83	50.86	50.79	50.86	50.51	-0.06%	1,001
Oct 31, 2025	50.89	50.89	50.89	50.89	50.54	0.21%	4
Oct 30, 2025	50.81	50.81	50.77	50.79	50.43	-0.27%	4,201
Oct 29, 2025	51.00	51.00	50.92	50.92	50.57	-0.07%	1,217
Oct 28, 2025	50.96	50.96	50.96	50.96	50.60	-0.02%	42
Oct 27, 2025	50.63	50.97	50.63	50.97	50.61	0.69%	218
Oct 24, 2025	50.61	50.62	50.61	50.62	50.26	0.29%	276
Oct 23, 2025	50.52	50.52	50.47	50.47	50.12	-0.06%	285
Oct 22, 2025	50.60	50.60	50.50	50.50	50.15	-0.21%	647
Oct 21, 2025	50.64	50.64	50.61	50.61	50.25	0.25%	296
Oct 20, 2025	50.48	50.60	50.48	50.48	50.13	0.28%	2,558
Oct 17, 2025	50.34	50.34	50.34	50.34	49.99	0.12%	15