Bremworth Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.76	0.76	0.76	0.76	0.76	-0.65%	634
Mar 5, 2026	0.77	0.77	0.77	0.77	0.77	-	487
Mar 4, 2026	0.75	0.77	0.75	0.77	0.77	2.00%	100,001
Mar 3, 2026	0.77	0.77	0.75	0.75	0.75	-1.96%	2,302
Mar 2, 2026	0.71	0.77	0.71	0.77	0.77	14.18%	698,763
Feb 27, 2026	0.67	0.67	0.67	0.67	0.67	1.52%	11,283
Feb 26, 2026	0.67	0.67	0.66	0.66	0.66	-	49,040
Feb 25, 2026	0.66	0.66	0.65	0.66	0.66	0.76%	137,560
Feb 23, 2026	0.66	0.66	0.66	0.66	0.66	-	30,597
Feb 20, 2026	0.66	0.66	0.66	0.66	0.66	-0.76%	89,166
Feb 19, 2026	0.69	0.69	0.66	0.66	0.66	-4.35%	66,817
Feb 18, 2026	0.69	0.69	0.69	0.69	0.69	3.76%	50,000
Feb 17, 2026	0.66	0.67	0.66	0.67	0.67	1.53%	342,851
Feb 16, 2026	0.66	0.66	0.66	0.66	0.66	-0.76%	51,549
Feb 13, 2026	0.67	0.67	0.66	0.66	0.66	-0.75%	70,725
Feb 12, 2026	0.68	0.68	0.66	0.67	0.67	-2.92%	287,035
Feb 11, 2026	0.72	0.72	0.67	0.69	0.69	-4.86%	202,509
Feb 10, 2026	0.73	0.73	0.68	0.72	0.72	-4.00%	197,041
Feb 9, 2026	0.75	0.75	0.75	0.75	0.75	-	13,831
Feb 5, 2026	0.75	0.75	0.75	0.75	0.75	2.74%	6,846
Feb 4, 2026	0.74	0.74	0.73	0.73	0.73	-2.01%	22,538
Feb 3, 2026	0.75	0.75	0.75	0.75	0.75	-1.32%	2,166
Feb 2, 2026	0.76	0.77	0.76	0.76	0.76	-	924
Jan 30, 2026	0.76	0.76	0.76	0.76	0.76	-0.66%	45,450
Jan 29, 2026	0.79	0.79	0.76	0.76	0.76	-3.18%	40,543
Jan 28, 2026	0.78	0.79	0.78	0.79	0.79	-0.63%	1,723
Jan 27, 2026	0.79	0.79	0.79	0.79	0.79	-	51
Jan 26, 2026	0.78	0.79	0.78	0.79	0.79	1.28%	1,401
Jan 23, 2026	0.77	0.78	0.77	0.78	0.78	-	8,063
Jan 22, 2026	0.79	0.79	0.78	0.78	0.78	-1.27%	10,420
Jan 21, 2026	0.77	0.79	0.77	0.79	0.79	-	3,952
Jan 20, 2026	0.77	0.79	0.77	0.79	0.79	-	7,139
Jan 19, 2026	0.79	0.79	0.79	0.79	0.79	1.28%	519
Jan 16, 2026	0.77	0.78	0.77	0.78	0.78	0.65%	9,289
Jan 15, 2026	0.76	0.78	0.76	0.78	0.78	1.97%	5,540
Jan 14, 2026	0.78	0.78	0.76	0.76	0.76	-2.56%	13,031
Jan 13, 2026	0.78	0.78	0.78	0.78	0.78	1.96%	2,061
Jan 12, 2026	0.76	0.78	0.76	0.77	0.77	0.66%	32,215
Jan 9, 2026	0.77	0.77	0.76	0.76	0.76	-1.30%	2,336
Jan 8, 2026	0.76	0.77	0.76	0.77	0.77	1.32%	6,161
Jan 7, 2026	0.76	0.77	0.76	0.76	0.76	0.66%	11,033
Jan 5, 2026	0.76	0.76	0.76	0.76	0.76	-	1,806
Dec 31, 2025	0.75	0.76	0.75	0.76	0.76	-	59,971
Dec 30, 2025	0.80	0.80	0.76	0.76	0.76	-5.63%	102,769
Dec 29, 2025	0.82	0.82	0.80	0.80	0.80	-4.76%	181,332
Dec 24, 2025	0.82	0.84	0.82	0.84	0.84	-1.18%	28,269
Dec 23, 2025	0.85	0.85	0.85	0.85	0.85	-	351
Dec 22, 2025	0.85	0.85	0.85	0.85	0.85	-	8,889
Dec 19, 2025	0.86	0.86	0.85	0.85	0.85	-1.16%	93,616
Dec 18, 2025	0.87	0.87	0.86	0.86	0.86	-0.58%	1,623
Dec 17, 2025	0.87	0.87	0.86	0.87	0.87	1.17%	18,209
Dec 16, 2025	0.86	0.86	0.86	0.86	0.86	-	5,756
Dec 15, 2025	0.86	0.86	0.86	0.86	0.86	-	25,687
Dec 12, 2025	0.87	0.87	0.86	0.86	0.86	-1.72%	232,648
Dec 11, 2025	0.86	0.87	0.86	0.87	0.87	1.16%	7,425
Dec 10, 2025	0.87	0.87	0.86	0.86	0.86	-1.15%	20,004
Dec 9, 2025	0.88	0.88	0.87	0.87	0.87	-1.14%	22,313
Dec 8, 2025	0.89	0.89	0.88	0.88	0.88	-	35,012
Dec 5, 2025	0.88	0.89	0.88	0.88	0.88	-2.22%	2,444
Dec 4, 2025	0.90	0.90	0.90	0.90	0.90	2.27%	116
Dec 3, 2025	0.90	0.90	0.88	0.88	0.88	-2.76%	6,037
Dec 2, 2025	0.89	0.91	0.89	0.91	0.91	2.84%	1,774
Dec 1, 2025	0.88	0.88	0.88	0.88	0.88	-1.68%	27,815
Nov 28, 2025	0.91	0.91	0.90	0.90	0.90	-1.10%	82,784
Nov 27, 2025	0.90	0.91	0.90	0.91	0.91	1.69%	29,799
Nov 26, 2025	0.90	0.91	0.89	0.89	0.89	-1.66%	230,697
Nov 25, 2025	0.91	0.91	0.91	0.91	0.91	-1.09%	314
Nov 24, 2025	0.92	0.92	0.92	0.92	0.92	0.55%	992
Nov 21, 2025	0.90	0.92	0.90	0.91	0.91	2.82%	216,412
Nov 20, 2025	0.91	0.91	0.89	0.89	0.89	-2.75%	11,736
Nov 19, 2025	0.88	0.91	0.87	0.91	0.91	5.20%	154,680
Nov 18, 2025	0.87	0.87	0.87	0.87	0.87	-2.26%	43
Nov 17, 2025	0.88	0.90	0.88	0.89	0.89	1.14%	201,808
Nov 14, 2025	0.89	0.90	0.88	0.88	0.88	-1.13%	193,024
Nov 13, 2025	0.89	0.89	0.89	0.89	0.89	-0.56%	40,785
Nov 12, 2025	0.89	0.89	0.89	0.89	0.89	-1.11%	2,473
Nov 11, 2025	0.89	0.90	0.89	0.90	0.90	2.27%	86,670
Nov 10, 2025	0.89	0.90	0.88	0.88	0.88	-0.56%	120,240
Nov 7, 2025	0.89	0.89	0.88	0.89	0.89	-	22,277
Nov 6, 2025	0.89	0.89	0.88	0.89	0.89	-	49,164
Nov 5, 2025	0.90	0.90	0.89	0.89	0.89	-	11,767
Nov 4, 2025	0.89	0.89	0.89	0.89	0.89	-1.67%	263
Nov 3, 2025	0.89	0.90	0.89	0.90	0.90	1.69%	76,057
Oct 31, 2025	0.89	0.89	0.89	0.89	0.89	-1.67%	1,536
Oct 30, 2025	0.89	0.90	0.89	0.90	0.90	1.12%	13,925
Oct 29, 2025	0.89	0.89	0.89	0.89	0.89	0.56%	48,816
Oct 28, 2025	0.88	0.89	0.88	0.89	0.89	0.57%	49,825
Oct 24, 2025	0.88	0.89	0.88	0.88	0.88	-	70,741
Oct 23, 2025	0.88	0.88	0.87	0.88	0.88	0.57%	62,800
Oct 22, 2025	0.88	0.88	0.87	0.88	0.88	-	167,199
Oct 21, 2025	0.87	0.88	0.87	0.88	0.88	1.16%	23,741
Oct 20, 2025	0.86	0.87	0.86	0.87	0.87	-1.14%	18,638
Oct 17, 2025	0.86	0.88	0.86	0.88	0.88	-	16,919
Oct 16, 2025	0.87	0.88	0.86	0.88	0.88	1.74%	213,586
Oct 15, 2025	0.87	0.87	0.86	0.86	0.86	-	27,165
Oct 14, 2025	0.86	0.87	0.86	0.86	0.86	0.58%	73,441
Oct 13, 2025	0.88	0.88	0.85	0.86	0.86	-2.29%	95,624
Oct 10, 2025	0.89	0.89	0.88	0.88	0.88	-1.13%	192,256
Oct 9, 2025	0.88	0.89	0.88	0.89	0.89	-	243,029
Oct 8, 2025	0.88	0.89	0.88	0.89	0.89	0.57%	82,612