BRIM Biotechnology, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	32.500	32.850	31.500	32.150	32.150	763,266
2025-07-25	33.400	33.500	32.550	32.550	32.550	592,706
2025-07-24	34.000	34.450	33.100	33.150	33.150	670,509
2025-07-23	33.650	34.250	33.300	33.750	33.750	822,176
2025-07-22	35.250	35.450	33.300	33.300	33.300	1,177,637
2025-07-21	35.450	37.450	34.900	35.000	35.000	1,937,360
2025-07-18	34.250	35.000	33.800	34.850	34.850	1,031,609
2025-07-17	33.350	34.700	33.250	33.750	33.750	1,260,613
2025-07-16	33.300	34.150	33.000	33.150	33.150	710,344
2025-07-15	33.450	33.850	33.000	33.000	33.000	428,321
2025-07-14	33.850	34.300	33.350	33.400	33.400	671,145
2025-07-11	33.550	34.400	33.550	33.850	33.850	475,756
2025-07-10	34.450	35.250	33.700	33.700	33.700	918,810
2025-07-09	34.900	34.900	33.900	34.150	34.150	904,925
2025-07-08	35.450	35.650	33.700	34.350	34.350	1,915,488
2025-07-07	33.900	36.150	32.800	35.400	35.400	2,721,877
2025-07-04	33.700	34.600	32.800	33.900	33.900	1,262,786
2025-07-03	34.450	35.050	33.500	33.500	33.500	1,390,401
2025-07-02	33.350	36.000	32.800	34.200	34.200	2,231,145
2025-07-01	33.050	34.450	32.900	33.250	33.250	903,443
2025-06-30	33.900	34.450	32.500	32.900	32.900	1,637,066
2025-06-27	34.000	36.400	34.000	34.250	34.250	1,647,002
2025-06-26	36.000	37.100	33.400	33.600	33.600	2,477,954
2025-06-25	38.300	39.800	35.700	36.400	36.400	3,627,975
2025-06-24	39.000	41.300	38.000	38.000	38.000	3,553,096
2025-06-23	37.300	40.550	37.300	40.550	40.550	1,602,870
2025-06-20	37.550	39.000	35.200	38.950	38.950	2,166,595
2025-06-19	34.800	37.550	34.800	37.550	37.550	2,272,641
2025-06-18	33.100	34.200	33.100	34.150	34.150	681,874
2025-06-17	33.650	33.650	32.850	33.000	33.000	290,428
2025-06-16	32.900	33.650	32.700	33.300	33.300	418,194
2025-06-13	33.500	33.750	32.800	32.900	32.900	358,760
2025-06-12	33.700	34.400	33.200	33.250	33.250	606,278
2025-06-11	32.900	33.700	32.550	33.700	33.700	767,554
2025-06-10	34.400	34.400	32.300	32.400	32.400	1,298,053
2025-06-09	32.000	34.700	31.900	34.050	34.050	2,656,827
2025-06-06	33.300	33.450	30.250	32.900	32.900	4,485,951
2025-06-05	30.600	30.600	30.600	30.600	30.600	794,555
2025-06-04	26.900	27.850	26.850	27.850	27.850	735,363
2025-06-03	23.850	25.350	23.750	25.350	25.350	832,560
2025-06-02	22.650	24.650	22.650	23.050	23.050	412,550
2025-05-29	22.500	23.450	22.050	22.750	22.750	290,279
2025-05-28	22.400	23.000	22.400	22.500	22.500	51,885
2025-05-27	23.000	23.000	22.450	22.450	22.450	70,517
2025-05-26	22.600	22.850	22.300	22.800	22.800	94,899
2025-05-23	22.500	23.000	22.350	22.600	22.600	53,448
2025-05-22	22.450	23.000	22.450	22.950	22.950	51,812
2025-05-21	22.800	23.200	22.300	22.950	22.950	92,206
2025-05-20	23.000	23.750	22.150	22.400	22.400	414,114
2025-05-19	22.700	24.300	22.650	23.550	23.550	245,010
2025-05-16	23.800	23.800	22.300	22.850	22.850	127,449
2025-05-15	22.450	22.450	22.000	22.150	22.150	104,615
2025-05-14	21.750	22.500	21.750	22.200	22.200	134,213
2025-05-13	22.550	22.550	21.700	21.850	21.850	294,535
2025-05-12	21.900	22.500	21.650	22.450	22.450	128,228
2025-05-09	22.200	22.350	21.600	22.350	22.350	245,516
2025-05-08	22.200	22.600	22.050	22.200	22.200	114,118
2025-05-07	23.200	23.200	21.700	22.150	22.150	274,350
2025-05-06	22.850	23.300	22.850	23.000	23.000	91,405
2025-05-05	23.800	24.000	22.550	23.400	23.400	162,688

← NewerPage 6 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.