BRIM Biotechnology, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 27.000 | 27.850 | 26.800 | 27.000 | 27.000 | 248,539 |
| 2022-08-04 | 26.600 | 27.900 | 26.550 | 27.000 | 27.000 | 183,924 |
| 2022-08-03 | 27.000 | 27.050 | 26.450 | 27.000 | 27.000 | 190,403 |
| 2022-08-02 | 27.100 | 27.850 | 26.850 | 27.300 | 27.300 | 210,604 |
| 2022-08-01 | 27.450 | 28.800 | 27.150 | 27.300 | 27.300 | 280,992 |
| 2022-07-29 | 29.500 | 29.950 | 26.900 | 27.650 | 27.650 | 685,816 |
| 2022-07-28 | 26.700 | 30.800 | 26.600 | 29.500 | 29.500 | 1,150,195 |
| 2022-07-27 | 27.000 | 27.050 | 26.500 | 27.000 | 27.000 | 290,673 |
| 2022-07-26 | 27.250 | 27.350 | 26.650 | 27.000 | 27.000 | 230,668 |
| 2022-07-25 | 25.700 | 27.450 | 25.400 | 27.250 | 27.250 | 422,824 |
| 2022-07-22 | 25.800 | 26.100 | 25.400 | 25.700 | 25.700 | 257,453 |
| 2022-07-21 | 26.000 | 26.000 | 25.500 | 25.800 | 25.800 | 203,827 |
| 2022-07-20 | 26.300 | 26.350 | 25.650 | 26.000 | 26.000 | 234,242 |
| 2022-07-19 | 25.700 | 26.850 | 25.650 | 26.300 | 26.300 | 109,230 |
| 2022-07-18 | 26.600 | 26.850 | 25.100 | 26.100 | 26.100 | 228,845 |
| 2022-07-15 | 27.450 | 27.450 | 26.100 | 26.350 | 26.350 | 253,951 |
| 2022-07-14 | 26.000 | 28.450 | 26.000 | 27.350 | 27.350 | 336,799 |
| 2022-07-13 | 25.500 | 26.100 | 24.900 | 25.750 | 25.750 | 255,312 |
| 2022-07-12 | 25.300 | 25.600 | 24.900 | 25.200 | 25.200 | 200,844 |
| 2022-07-11 | 26.000 | 26.100 | 25.150 | 26.000 | 26.000 | 177,178 |
| 2022-07-08 | 26.950 | 26.950 | 25.900 | 26.000 | 26.000 | 154,901 |
| 2022-07-07 | 26.000 | 26.550 | 25.900 | 26.450 | 26.450 | 133,094 |
| 2022-07-06 | 26.800 | 27.100 | 25.800 | 26.450 | 26.450 | 330,919 |
| 2022-07-05 | 26.850 | 28.100 | 26.800 | 27.500 | 27.500 | 148,214 |
| 2022-07-04 | 28.300 | 28.300 | 26.800 | 27.050 | 27.050 | 304,209 |
| 2022-07-01 | 27.800 | 29.100 | 27.550 | 27.800 | 27.800 | 412,833 |
| 2022-06-30 | 28.450 | 29.750 | 26.400 | 27.800 | 27.800 | 405,956 |
| 2022-06-29 | 28.500 | 28.500 | 27.350 | 28.450 | 28.450 | 426,361 |
| 2022-06-28 | 26.600 | 28.500 | 26.500 | 28.400 | 28.400 | 669,795 |
| 2022-06-27 | 26.500 | 27.350 | 25.400 | 26.600 | 26.600 | 398,901 |
| 2022-06-24 | 25.200 | 28.300 | 25.150 | 26.300 | 26.300 | 808,330 |
| 2022-06-23 | 38.500 | 43.700 | 24.000 | 25.500 | 25.500 | 2,014,721 |
← NewerPage 18 of 18 · 1,052 trading days
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.