BRIM Biotechnology, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	29.050	30.000	29.000	30.000	30.000	1,281,251
2022-10-31	28.000	29.200	27.900	29.050	29.050	783,207
2022-10-28	29.450	29.450	28.050	28.250	28.250	720,130
2022-10-27	29.850	29.900	28.850	29.300	29.300	717,569
2022-10-26	30.000	31.000	29.500	29.850	29.850	394,687
2022-10-25	31.000	31.000	29.750	29.950	29.950	694,654
2022-10-24	30.450	31.350	30.000	30.800	30.800	747,573
2022-10-21	30.700	31.200	29.550	30.000	30.000	799,750
2022-10-20	30.900	31.050	30.400	31.050	31.050	428,942
2022-10-19	31.250	31.500	30.200	31.250	31.250	491,455
2022-10-18	31.550	31.550	30.900	31.250	31.250	273,176
2022-10-17	31.900	32.000	30.250	31.050	31.050	612,007
2022-10-14	31.450	32.600	29.700	32.500	32.500	1,521,565
2022-10-13	37.000	37.000	30.700	31.400	31.400	2,343,731
2022-10-12	37.050	37.600	35.650	37.550	37.550	991,155
2022-10-11	37.700	37.750	37.150	37.500	37.500	776,191
2022-10-07	37.900	38.100	37.600	37.950	37.950	504,887
2022-10-06	38.250	38.450	37.450	38.100	38.100	598,882
2022-10-05	38.800	38.800	38.150	38.250	38.250	310,086
2022-10-04	38.200	39.350	37.700	38.500	38.500	551,720
2022-10-03	39.000	39.150	37.350	37.850	37.850	951,288
2022-09-30	39.900	40.950	38.850	39.200	39.200	703,348
2022-09-29	40.000	41.900	38.850	39.900	39.900	757,954
2022-09-28	40.850	40.850	38.450	40.000	40.000	1,835,412
2022-09-27	40.450	41.050	39.400	40.500	40.500	1,805,045
2022-09-26	40.250	41.400	40.050	40.450	40.450	1,975,117
2022-09-23	40.600	41.150	39.850	40.250	40.250	1,637,027
2022-09-22	40.850	42.100	39.850	40.950	40.950	3,197,859
2022-09-21	38.450	41.000	37.800	40.850	40.850	1,175,275
2022-09-20	38.400	39.000	37.400	37.950	37.950	753,630
2022-09-19	38.750	40.600	37.750	37.850	37.850	708,618
2022-09-16	39.250	39.350	38.350	38.450	38.450	722,251
2022-09-15	40.000	40.000	38.000	39.050	39.050	1,086,982
2022-09-14	38.000	39.600	36.700	39.250	39.250	961,187
2022-09-13	38.500	38.900	37.550	37.850	37.850	798,901
2022-09-12	38.150	39.300	37.350	37.950	37.950	811,763
2022-09-08	38.250	39.100	37.800	38.150	38.150	885,243
2022-09-07	40.000	40.100	37.350	37.800	37.800	1,580,761
2022-09-06	42.100	42.500	39.400	39.550	39.550	2,891,184
2022-09-05	42.650	42.950	41.300	42.100	42.100	1,703,848
2022-09-02	41.550	42.650	40.750	42.650	42.650	1,604,432
2022-09-01	41.550	41.900	40.350	41.550	41.550	1,691,550
2022-08-31	39.950	42.250	39.850	41.550	41.550	2,071,870
2022-08-30	40.000	40.250	39.250	39.950	39.950	1,613,221
2022-08-29	39.000	41.000	37.050	40.000	40.000	2,173,992
2022-08-26	40.500	44.150	37.450	38.750	38.750	6,597,594
2022-08-25	32.950	41.000	32.850	40.150	40.150	4,267,335
2022-08-24	32.300	33.050	30.900	32.950	32.950	2,406,300
2022-08-23	31.500	33.950	30.550	31.800	31.800	2,648,638
2022-08-22	29.900	31.550	29.850	31.500	31.500	1,330,213
2022-08-19	30.750	31.950	29.900	30.000	30.000	1,464,145
2022-08-18	29.000	31.450	28.400	30.750	30.750	1,529,310
2022-08-17	28.000	29.300	27.050	29.000	29.000	940,851
2022-08-16	27.400	28.300	26.800	27.850	27.850	857,194
2022-08-15	27.000	29.450	26.800	28.350	28.350	1,160,661
2022-08-12	26.900	27.100	26.700	26.750	26.750	209,131
2022-08-11	26.700	27.000	26.500	26.900	26.900	167,234
2022-08-10	26.600	28.000	26.100	27.100	27.100	494,709
2022-08-09	26.550	27.300	26.150	26.600	26.600	399,022
2022-08-08	26.800	26.850	25.600	26.550	26.550	287,563

← NewerPage 17 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.