BRIM Biotechnology, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 47.850 | 48.000 | 47.350 | 47.550 | 47.550 | 536,414 |
| 2024-07-31 | 47.900 | 48.650 | 46.850 | 47.800 | 47.800 | 611,222 |
| 2024-07-30 | 48.500 | 48.500 | 47.250 | 48.050 | 48.050 | 950,775 |
| 2024-07-29 | 47.600 | 50.200 | 47.200 | 48.850 | 48.850 | 1,391,331 |
| 2024-07-26 | 46.850 | 47.650 | 46.450 | 47.150 | 47.150 | 773,819 |
| 2024-07-23 | 46.800 | 48.150 | 46.650 | 46.950 | 46.950 | 712,173 |
| 2024-07-22 | 48.200 | 48.200 | 46.000 | 46.650 | 46.650 | 1,110,093 |
| 2024-07-19 | 48.200 | 49.250 | 47.050 | 48.050 | 48.050 | 1,047,671 |
| 2024-07-18 | 48.850 | 50.000 | 46.900 | 47.550 | 47.550 | 1,547,121 |
| 2024-07-17 | 47.150 | 49.350 | 47.100 | 49.050 | 49.050 | 2,531,827 |
| 2024-07-16 | 45.350 | 46.900 | 45.200 | 46.750 | 46.750 | 1,552,398 |
| 2024-07-15 | 45.050 | 45.550 | 44.850 | 45.100 | 45.100 | 553,264 |
| 2024-07-12 | 45.000 | 45.250 | 43.850 | 45.150 | 45.150 | 337,440 |
| 2024-07-11 | 45.050 | 46.300 | 44.400 | 44.750 | 44.750 | 744,056 |
| 2024-07-10 | 43.100 | 45.400 | 43.100 | 45.200 | 45.200 | 817,176 |
| 2024-07-09 | 44.800 | 44.800 | 42.900 | 43.250 | 43.250 | 1,407,634 |
| 2024-07-08 | 45.800 | 46.200 | 44.700 | 44.900 | 44.900 | 1,191,492 |
| 2024-07-05 | 45.850 | 46.600 | 45.000 | 45.400 | 45.400 | 1,418,748 |
| 2024-07-04 | 46.350 | 46.800 | 45.400 | 46.050 | 46.050 | 934,036 |
| 2024-07-03 | 47.500 | 47.600 | 45.800 | 46.050 | 46.050 | 1,839,042 |
| 2024-07-02 | 46.000 | 48.200 | 46.000 | 47.000 | 47.000 | 2,089,265 |
| 2024-07-01 | 45.500 | 46.200 | 45.100 | 46.200 | 46.200 | 1,323,541 |
| 2024-06-28 | 46.250 | 46.250 | 44.700 | 45.650 | 45.650 | 1,106,449 |
| 2024-06-27 | 46.050 | 47.900 | 45.350 | 46.100 | 46.100 | 3,692,654 |
| 2024-06-26 | 45.250 | 46.350 | 44.900 | 45.950 | 45.950 | 2,491,463 |
| 2024-06-25 | 41.200 | 45.100 | 41.150 | 45.000 | 45.000 | 2,662,426 |
| 2024-06-24 | 41.500 | 41.950 | 41.150 | 41.550 | 41.550 | 675,299 |
| 2024-06-21 | 41.600 | 41.600 | 40.700 | 40.900 | 40.900 | 1,046,068 |
| 2024-06-20 | 39.950 | 42.050 | 39.950 | 40.900 | 40.900 | 1,556,812 |
| 2024-06-19 | 42.300 | 43.300 | 39.950 | 39.950 | 39.950 | 3,781,747 |
| 2024-06-18 | 46.300 | 48.150 | 41.050 | 42.900 | 42.900 | 6,177,312 |
| 2024-06-17 | 38.800 | 46.100 | 38.200 | 45.950 | 45.950 | 7,344,951 |
| 2024-06-14 | 35.600 | 38.450 | 35.450 | 38.450 | 38.450 | 6,017,101 |
| 2024-06-13 | 33.500 | 35.700 | 33.200 | 35.600 | 35.600 | 3,519,934 |
| 2024-06-12 | 31.550 | 34.650 | 31.550 | 33.450 | 33.450 | 2,563,791 |
| 2024-06-11 | 31.150 | 31.450 | 30.900 | 31.050 | 31.050 | 520,724 |
| 2024-06-07 | 31.300 | 31.400 | 30.900 | 31.050 | 31.050 | 623,758 |
| 2024-06-06 | 31.500 | 31.550 | 30.900 | 31.100 | 31.100 | 361,216 |
| 2024-06-05 | 31.500 | 31.500 | 30.850 | 31.100 | 31.100 | 500,210 |
| 2024-06-04 | 31.300 | 31.400 | 30.900 | 31.050 | 31.050 | 454,879 |
| 2024-06-03 | 30.700 | 31.450 | 30.650 | 31.100 | 31.100 | 379,797 |
| 2024-05-31 | 30.900 | 31.100 | 30.550 | 30.750 | 30.750 | 382,882 |
| 2024-05-30 | 31.600 | 31.600 | 30.450 | 30.900 | 30.900 | 438,927 |
| 2024-05-29 | 30.500 | 33.000 | 30.200 | 31.500 | 31.500 | 1,326,974 |
| 2024-05-28 | 30.400 | 30.400 | 29.900 | 30.200 | 30.200 | 409,341 |
| 2024-05-27 | 30.700 | 30.700 | 30.000 | 30.300 | 30.300 | 441,471 |
| 2024-05-24 | 30.550 | 30.600 | 30.150 | 30.550 | 30.550 | 325,762 |
| 2024-05-23 | 30.700 | 30.800 | 30.300 | 30.450 | 30.450 | 498,537 |
| 2024-05-22 | 31.100 | 31.100 | 30.500 | 30.800 | 30.800 | 313,504 |
| 2024-05-21 | 30.850 | 31.100 | 30.600 | 30.850 | 30.850 | 355,970 |
| 2024-05-20 | 30.850 | 31.500 | 30.700 | 30.750 | 30.750 | 285,439 |
| 2024-05-17 | 31.300 | 31.300 | 30.450 | 30.800 | 30.800 | 466,647 |
| 2024-05-16 | 30.550 | 31.500 | 30.500 | 30.750 | 30.750 | 398,891 |
| 2024-05-15 | 31.400 | 31.500 | 30.700 | 31.000 | 31.000 | 572,634 |
| 2024-05-14 | 30.850 | 31.500 | 30.600 | 31.200 | 31.200 | 361,506 |
| 2024-05-13 | 31.100 | 31.200 | 30.600 | 31.150 | 31.150 | 330,969 |
| 2024-05-10 | 31.350 | 31.350 | 30.400 | 31.200 | 31.200 | 467,346 |
| 2024-05-09 | 30.600 | 31.500 | 30.600 | 30.750 | 30.750 | 366,351 |
| 2024-05-08 | 31.100 | 31.350 | 30.700 | 31.150 | 31.150 | 294,038 |
| 2024-05-07 | 30.500 | 31.250 | 30.450 | 30.700 | 30.700 | 276,419 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.