BRIM Biotechnology, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	22.950	23.900	22.750	23.100	23.100	410,189
2026-04-24	23.100	23.100	22.400	22.900	22.900	428,528
2026-04-23	24.250	24.250	22.950	22.950	22.950	638,212
2026-04-22	23.500	24.050	23.400	23.900	23.900	364,571
2026-04-21	23.600	23.700	23.400	23.450	23.450	301,925
2026-04-20	23.650	24.350	23.500	23.500	23.500	396,919
2026-04-17	24.750	24.750	23.850	23.950	23.950	320,079
2026-04-16	24.150	24.750	24.150	24.750	24.750	142,632
2026-04-15	23.950	24.200	23.650	24.150	24.150	202,045
2026-04-14	23.800	24.150	23.650	23.950	23.950	139,751
2026-04-13	23.650	23.900	23.600	23.850	23.850	226,486
2026-04-10	24.000	24.450	23.650	23.650	23.650	247,175
2026-04-09	24.500	24.500	23.800	24.000	24.000	170,866
2026-04-08	25.200	25.200	24.250	24.450	24.450	331,892
2026-04-07	25.200	26.300	24.750	24.950	24.950	344,795
2026-04-02	24.450	25.350	24.250	25.050	25.050	323,340
2026-04-01	24.200	24.550	23.700	24.350	24.350	217,693
2026-03-31	24.000	24.000	23.200	24.000	24.000	239,123
2026-03-30	23.300	23.900	23.250	23.900	23.900	148,473
2026-03-27	23.700	23.900	23.200	23.900	23.900	289,500
2026-03-26	25.000	25.000	23.800	23.900	23.900	168,275
2026-03-25	24.100	24.250	23.900	24.000	24.000	147,526
2026-03-24	23.650	24.000	23.500	23.900	23.900	239,104
2026-03-23	23.250	23.950	23.250	23.650	23.650	282,359
2026-03-20	24.250	24.500	23.850	23.950	23.950	337,142
2026-03-19	25.250	25.250	24.250	24.300	24.300	325,783
2026-03-18	25.000	25.150	24.800	25.000	25.000	245,613
2026-03-17	25.100	25.300	24.900	24.950	24.950	256,030
2026-03-16	24.600	25.200	24.600	25.100	25.100	235,607
2026-03-13	24.400	25.000	24.300	24.900	24.900	223,649
2026-03-12	24.900	25.100	24.750	24.750	24.750	170,952
2026-03-11	24.750	25.000	24.500	24.900	24.900	268,372
2026-03-10	24.900	25.100	24.050	24.700	24.700	628,808
2026-03-09	24.900	25.100	24.650	24.900	24.900	517,751
2026-03-06	26.250	26.250	25.750	25.850	25.850	294,150
2026-03-05	26.500	26.650	26.000	26.100	26.100	581,381
2026-03-04	26.850	26.850	25.850	26.150	26.150	847,385
2026-03-03	27.200	27.200	26.800	26.850	26.850	393,178
2026-03-02	28.000	28.000	27.200	27.200	27.200	348,013
2026-02-26	28.100	28.200	27.650	27.800	27.800	496,631
2026-02-25	28.550	28.800	28.000	28.100	28.100	396,530
2026-02-24	28.950	28.950	28.250	28.600	28.600	397,192
2026-02-23	27.950	29.450	27.700	29.000	29.000	506,481
2026-02-11	28.600	28.650	27.600	27.950	27.950	473,155
2026-02-10	28.800	29.150	28.000	28.400	28.400	625,840
2026-02-09	32.000	32.000	28.700	28.850	28.850	2,573,438
2026-02-06	28.500	29.300	28.500	29.300	29.300	859,085
2026-02-05	26.600	27.200	26.600	26.650	26.650	175,280
2026-02-04	27.200	27.200	26.500	26.800	26.800	122,991
2026-02-03	26.650	27.000	26.100	27.000	27.000	241,303
2026-02-02	26.900	26.900	26.000	26.400	26.400	406,457
2026-01-30	27.150	27.150	26.500	26.900	26.900	386,807
2026-01-29	27.350	27.350	26.850	27.050	27.050	432,851
2026-01-28	28.200	28.450	27.200	27.350	27.350	578,361
2026-01-27	28.100	28.450	27.700	27.900	27.900	316,759
2026-01-26	28.500	28.500	27.700	28.050	28.050	268,392
2026-01-23	27.250	28.700	27.250	28.050	28.050	603,717
2026-01-22	27.750	27.750	27.050	27.150	27.150	714,105
2026-01-21	27.900	27.950	27.550	27.700	27.700	576,446
2026-01-20	28.450	28.500	28.000	28.000	28.000	391,704

← NewerPage 3 of 18 · 1,051 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.