BRIM Biotechnology, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	26.950	28.850	26.950	28.650	28.650	1,207,705
2024-01-25	26.950	27.300	26.700	26.900	26.900	622,738
2024-01-24	27.200	27.200	26.650	26.950	26.950	1,087,805
2024-01-23	27.450	27.550	26.900	27.100	27.100	1,113,948
2024-01-22	27.650	27.750	27.100	27.400	27.400	1,070,659
2024-01-19	28.100	28.100	27.450	27.500	27.500	497,711
2024-01-18	28.000	28.450	27.450	28.050	28.050	971,126
2024-01-17	28.250	28.400	27.650	27.800	27.800	939,901
2024-01-16	28.600	29.000	27.900	28.250	28.250	980,915
2024-01-15	28.100	29.200	28.050	28.800	28.800	1,474,934
2024-01-12	28.000	28.250	27.850	28.200	28.200	805,944
2024-01-11	27.300	28.000	27.150	28.000	28.000	832,939
2024-01-10	27.600	27.950	26.950	27.300	27.300	1,331,523
2024-01-09	28.600	28.650	27.150	27.600	27.600	2,189,375
2024-01-08	29.000	29.100	28.400	28.600	28.600	1,293,592
2024-01-05	28.600	29.250	28.600	28.950	28.950	978,515
2024-01-04	28.850	29.300	28.500	28.750	28.750	1,088,111
2024-01-03	29.200	29.200	28.700	28.800	28.800	1,660,188
2024-01-02	29.850	30.100	28.600	29.200	29.200	2,032,554
2023-12-29	27.950	30.100	27.500	29.950	29.950	2,939,801
2023-12-28	28.650	28.950	27.450	28.050	28.050	3,961,596
2023-12-27	30.000	30.100	27.400	28.950	28.950	8,572,853
2023-12-26	31.100	32.300	29.900	30.100	30.100	8,487,722
2023-12-25	40.000	40.000	24.600	31.700	31.700	19,447,988
2023-12-22	73.000	73.000	28.800	29.450	29.450	1,160,327
2023-12-20	73.800	74.400	73.600	73.800	73.800	491,941
2023-12-19	74.200	75.300	73.600	74.100	74.100	578,060
2023-12-18	76.000	76.300	74.500	74.900	74.900	730,859
2023-12-15	76.800	77.300	75.000	75.800	75.800	588,569
2023-12-14	76.400	77.900	74.900	76.700	76.700	1,400,872
2023-12-13	76.300	76.300	74.700	76.000	76.000	591,408
2023-12-12	77.800	77.900	75.700	76.100	76.100	850,768
2023-12-11	74.200	80.500	74.200	77.600	77.600	2,165,290
2023-12-08	74.800	75.400	72.800	73.500	73.500	359,947
2023-12-07	72.700	76.000	71.800	74.500	74.500	836,007
2023-12-06	74.400	74.400	72.800	73.000	73.000	534,844
2023-12-05	75.900	75.900	73.700	74.200	74.200	677,601
2023-12-04	75.400	76.200	74.500	75.100	75.100	431,520
2023-12-01	74.500	76.200	74.500	75.000	75.000	409,779
2023-11-30	75.300	75.300	74.600	74.700	74.700	275,871
2023-11-29	75.200	75.800	74.600	74.900	74.900	379,931
2023-11-28	75.300	75.600	74.600	75.200	75.200	310,105
2023-11-27	74.700	75.900	74.500	75.000	75.000	406,708
2023-11-24	76.000	76.700	74.700	75.400	75.400	454,814
2023-11-23	76.500	76.800	75.000	76.000	76.000	482,232
2023-11-22	74.700	76.300	74.500	76.200	76.200	297,164
2023-11-21	75.600	76.200	74.500	75.300	75.300	331,308
2023-11-20	76.500	77.200	74.700	74.700	74.700	522,617
2023-11-17	77.100	77.700	75.700	76.000	76.000	538,392
2023-11-16	77.200	78.200	76.300	77.100	77.100	907,174
2023-11-15	74.900	77.000	73.100	77.000	77.000	1,020,943
2023-11-14	74.300	74.700	73.600	74.000	74.000	371,419
2023-11-13	74.700	77.000	74.400	74.800	74.800	462,342
2023-11-10	75.000	77.600	74.500	74.700	74.700	1,190,267
2023-11-09	72.800	75.300	72.100	74.400	74.400	714,562
2023-11-08	72.100	72.600	71.700	72.500	72.500	321,968
2023-11-07	71.500	72.900	71.500	72.500	72.500	231,752
2023-11-06	71.200	72.700	71.200	72.600	72.600	272,763
2023-11-03	71.200	72.700	71.100	72.700	72.700	120,691
2023-11-02	72.800	73.100	71.800	72.200	72.200	301,606

← NewerPage 12 of 18 · 1,052 trading daysOlder →

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.