Skip to main content
Bremworth Limited (NZE:BRW)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
0.880
-0.020 (-2.22%)
Dec 5, 2025, 2:18 PM NZST

Bremworth Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.880.890.880.880.88-2.22%2,444
Dec 4, 20250.900.900.900.900.902.27%116
Dec 3, 20250.900.900.880.880.88-2.76%6,037
Dec 2, 20250.890.910.890.910.912.84%1,774
Dec 1, 20250.880.880.880.880.88-1.68%27,815
Nov 28, 20250.910.910.900.900.90-1.10%82,784
Nov 27, 20250.900.910.900.910.911.69%29,799
Nov 26, 20250.900.910.890.890.89-1.66%230,697
Nov 25, 20250.910.910.910.910.91-1.09%314
Nov 24, 20250.920.920.920.920.920.55%992
Nov 21, 20250.900.920.900.910.912.82%216,412
Nov 20, 20250.910.910.890.890.89-2.75%11,736
Nov 19, 20250.880.910.870.910.915.20%154,680
Nov 18, 20250.870.870.870.870.87-2.26%43
Nov 17, 20250.880.900.880.890.891.14%201,808
Nov 14, 20250.890.900.880.880.88-1.13%193,024
Nov 13, 20250.890.890.890.890.89-0.56%40,785
Nov 12, 20250.890.890.890.890.89-1.11%2,473
Nov 11, 20250.890.900.890.900.902.27%86,670
Nov 10, 20250.890.900.880.880.88-0.56%120,240
Nov 7, 20250.890.890.880.890.89-22,277
Nov 6, 20250.890.890.880.890.89-49,164
Nov 5, 20250.900.900.890.890.89-11,767
Nov 4, 20250.890.890.890.890.89-1.67%263
Nov 3, 20250.890.900.890.900.901.69%76,057
Oct 31, 20250.890.890.890.890.89-1.67%1,536
Oct 30, 20250.890.900.890.900.901.12%13,925
Oct 29, 20250.890.890.890.890.890.56%48,816
Oct 28, 20250.880.890.880.890.890.57%49,825
Oct 24, 20250.880.890.880.880.88-70,741
Oct 23, 20250.880.880.870.880.880.57%62,800
Oct 22, 20250.880.880.870.880.88-167,199
Oct 21, 20250.870.880.870.880.881.16%23,741
Oct 20, 20250.860.870.860.870.87-1.14%18,638
Oct 17, 20250.860.880.860.880.88-16,919
Oct 16, 20250.870.880.860.880.881.74%213,586
Oct 15, 20250.870.870.860.860.86-27,165
Oct 14, 20250.860.870.860.860.860.58%73,441
Oct 13, 20250.880.880.850.860.86-2.29%95,624
Oct 10, 20250.890.890.880.880.88-1.13%192,256
Oct 9, 20250.880.890.880.890.89-243,029
Oct 8, 20250.880.890.880.890.890.57%82,612
Oct 7, 20250.880.890.880.880.88-0.56%116,645
Oct 6, 20250.880.890.880.890.891.14%122,664
Oct 3, 20250.880.910.880.880.88-0.57%280,327
Oct 2, 20250.860.930.860.880.8841.94%338,464
Oct 1, 20250.610.620.610.620.625.08%28,603
Sep 30, 20250.590.590.570.590.59-69,225
Sep 29, 20250.570.590.570.590.595.36%15,804
Sep 26, 20250.560.560.560.560.560.90%17,134
Sep 25, 20250.560.560.560.560.56-0.89%4,387
Sep 24, 20250.560.560.560.560.56-10,108
Sep 23, 20250.570.570.560.560.56-1.75%6,264
Sep 22, 20250.580.580.570.570.57-6,102
Sep 19, 20250.570.570.570.570.57-250
Sep 18, 20250.580.580.570.570.57-1.72%10,001
Sep 17, 20250.600.600.580.580.58-1.69%17,644
Sep 16, 20250.590.590.590.590.59-0.84%14,544
Sep 15, 20250.600.600.600.600.600.85%361
Sep 12, 20250.600.600.590.590.59-1.67%36,248
Sep 11, 20250.610.610.600.600.60-5,767
Sep 10, 20250.600.600.600.600.60-0.83%55,380
Sep 9, 20250.610.610.610.610.610.83%321
Sep 8, 20250.610.610.600.600.60-1.64%10,451
Sep 5, 20250.610.610.610.610.611.67%27,839
Sep 4, 20250.600.600.600.600.60-1.64%20,000
Sep 3, 20250.590.610.590.610.611.67%54,230
Sep 2, 20250.590.600.590.600.601.69%97,129
Sep 1, 20250.620.620.590.590.59-6.35%53,802
Aug 29, 20250.620.630.620.630.631.61%30,212
Aug 28, 20250.630.630.620.620.62-1.59%24,058
Aug 27, 20250.620.630.620.630.631.61%2,440
Aug 25, 20250.630.630.620.620.62-9,069
Aug 22, 20250.620.620.620.620.62-1.59%6,708
Aug 21, 20250.630.630.630.630.63-6,000
Aug 20, 20250.660.660.620.630.63-3.08%32,223
Aug 19, 20250.640.650.640.650.653.17%23,463
Aug 18, 20250.630.630.630.630.63-34,783
Aug 15, 20250.640.640.630.630.63-1.56%1,000
Aug 14, 20250.660.660.640.640.64-3.03%21,705
Aug 13, 20250.660.660.650.660.66-20,878
Aug 12, 20250.670.670.660.660.66-2.94%11,599
Aug 11, 20250.680.700.680.680.68-2.86%4,489
Aug 8, 20250.680.700.680.700.70-1,063
Aug 7, 20250.700.700.700.700.702.94%449
Aug 6, 20250.700.700.670.680.68-33,020
Aug 5, 20250.690.700.680.680.681.49%9,215
Aug 4, 20250.650.670.650.670.674.69%49,832
Aug 1, 20250.660.660.640.640.64-4.48%53,890
Jul 31, 20250.660.670.660.670.676.35%3,353
Jul 30, 20250.630.630.630.630.631.61%18,111
Jul 29, 20250.610.620.610.620.621.64%9,021
Jul 28, 20250.600.610.600.610.611.67%26,550
Jul 25, 20250.610.630.600.600.603.45%16,426
Jul 24, 20250.600.600.580.580.58-4.92%15,235
Jul 23, 20250.620.630.610.610.61-3.17%54,576
Jul 22, 20250.620.650.620.630.631.61%134,895
Jul 21, 20250.610.620.600.620.623.33%54,359
Jul 18, 20250.570.600.570.600.605.26%2,296
Jul 17, 20250.600.600.560.570.57-5.00%23,361