BRIM Biotechnology, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	62.600	63.600	60.400	62.400	62.400	2,166,109
2023-02-03	62.100	64.200	61.300	62.600	62.600	1,753,284
2023-02-02	66.000	66.200	59.400	62.100	62.100	4,204,569
2023-02-01	67.000	68.100	63.800	66.000	66.000	2,171,916
2023-01-31	67.800	70.100	57.900	66.600	66.600	5,372,412
2023-01-30	58.200	69.700	57.800	67.000	67.000	5,748,238
2023-01-17	53.200	58.400	53.000	58.200	58.200	4,684,250
2023-01-16	47.150	54.200	47.000	53.000	53.000	5,796,885
2023-01-13	45.250	48.600	44.400	47.550	47.550	5,227,502
2023-01-12	42.000	45.650	41.200	45.150	45.150	5,586,648
2023-01-11	40.400	41.750	39.950	41.550	41.550	1,798,600
2023-01-10	40.450	40.700	39.850	40.150	40.150	881,318
2023-01-09	40.650	40.850	39.950	40.200	40.200	790,362
2023-01-06	40.600	41.150	40.250	40.650	40.650	993,578
2023-01-05	41.000	41.550	39.950	40.550	40.550	1,742,569
2023-01-04	38.450	40.750	38.450	40.650	40.650	2,453,119
2023-01-03	38.000	38.600	37.850	38.350	38.350	567,377
2022-12-30	38.900	38.900	37.950	38.150	38.150	654,046
2022-12-29	39.000	39.000	37.950	38.300	38.300	886,174
2022-12-28	39.400	40.100	38.650	39.000	39.000	564,451
2022-12-27	40.100	40.650	38.600	39.200	39.200	918,382
2022-12-26	38.000	40.650	37.850	39.700	39.700	1,909,279
2022-12-23	37.200	38.250	37.200	37.900	37.900	1,152,641
2022-12-22	37.300	38.200	36.900	38.200	38.200	1,618,525
2022-12-21	38.500	38.500	37.050	37.500	37.500	511,016
2022-12-20	38.850	39.000	36.950	38.500	38.500	1,627,947
2022-12-19	39.000	40.250	38.850	39.100	39.100	1,029,224
2022-12-16	40.300	40.300	39.500	40.200	40.200	886,584
2022-12-15	40.200	40.750	39.900	40.300	40.300	860,519
2022-12-14	40.750	41.000	40.000	40.450	40.450	1,018,537
2022-12-13	41.000	41.450	40.050	40.750	40.750	1,080,100
2022-12-12	40.850	42.050	40.250	41.450	41.450	1,081,730
2022-12-09	41.000	42.000	40.500	40.850	40.850	1,054,657
2022-12-08	40.900	42.100	40.200	40.850	40.850	1,861,197
2022-12-07	40.800	41.600	39.700	41.000	41.000	1,535,017
2022-12-06	39.800	42.150	39.550	40.600	40.600	3,382,505
2022-12-05	39.200	40.000	39.000	39.600	39.600	1,616,421
2022-12-02	39.500	40.000	38.250	39.200	39.200	1,152,741
2022-12-01	40.000	41.150	38.850	39.500	39.500	2,163,462
2022-11-30	37.850	42.900	37.850	39.700	39.700	4,088,379
2022-11-29	37.000	37.600	36.350	36.850	36.850	1,177,376
2022-11-28	36.550	37.900	36.000	37.600	37.600	1,186,495
2022-11-25	38.200	38.200	36.350	36.750	36.750	1,145,114
2022-11-24	37.000	38.600	35.950	38.050	38.050	2,108,541
2022-11-23	36.300	38.000	35.900	36.950	36.950	717,188
2022-11-22	36.650	37.650	35.600	36.150	36.150	1,479,030
2022-11-21	33.800	38.150	33.800	36.650	36.650	2,484,118
2022-11-18	34.450	34.900	33.450	34.550	34.550	1,992,591
2022-11-17	31.050	34.650	30.450	34.450	34.450	2,554,798
2022-11-16	30.200	31.050	30.000	31.050	31.050	530,271
2022-11-15	30.600	30.600	29.900	30.200	30.200	513,329
2022-11-14	31.000	31.550	29.950	30.550	30.550	698,789
2022-11-11	32.000	32.100	30.600	30.800	30.800	577,140
2022-11-10	31.000	31.900	30.600	31.100	31.100	296,804
2022-11-09	31.350	32.300	30.400	30.650	30.650	598,378
2022-11-08	32.450	32.950	31.200	31.600	31.600	658,919
2022-11-07	31.800	33.100	31.500	32.450	32.450	764,650
2022-11-04	33.200	33.650	30.650	31.750	31.750	1,366,480
2022-11-03	31.650	33.150	30.900	32.950	32.950	1,179,805
2022-11-02	30.000	32.000	29.400	31.850	31.850	1,069,637

← NewerPage 16 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.