BRIM Biotechnology, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	24.000	24.000	23.600	23.900	23.900	37,440
2025-04-30	24.000	24.000	23.600	23.700	23.700	47,086
2025-04-29	23.800	24.200	23.450	24.000	24.000	65,017
2025-04-28	23.500	24.450	23.350	24.000	24.000	131,311
2025-04-25	22.900	23.450	22.900	23.300	23.300	119,094
2025-04-24	23.500	23.750	22.600	22.700	22.700	198,490
2025-04-23	22.350	23.300	22.350	23.300	23.300	176,828
2025-04-22	22.300	22.650	22.050	22.250	22.250	63,287
2025-04-21	23.300	23.300	22.300	22.300	22.300	185,679
2025-04-18	23.500	23.900	23.150	23.300	23.300	103,490
2025-04-17	23.200	23.750	22.950	23.300	23.300	102,220
2025-04-16	24.000	24.150	23.500	23.500	23.500	144,996
2025-04-15	23.200	24.100	23.000	24.100	24.100	163,949
2025-04-14	22.850	24.800	22.850	23.200	23.200	275,811
2025-04-11	22.050	24.000	21.950	22.600	22.600	400,002
2025-04-10	22.000	22.050	21.250	22.050	22.050	272,898
2025-04-09	22.250	22.250	20.050	20.050	20.050	708,509
2025-04-08	21.600	22.500	21.250	22.250	22.250	792,180
2025-04-07	23.550	23.550	23.550	23.550	23.550	95,788
2025-04-02	25.700	26.200	25.350	26.150	26.150	82,300
2025-04-01	25.000	26.250	24.900	25.700	25.700	238,999
2025-03-31	25.350	25.550	24.000	25.150	25.150	688,063
2025-03-28	27.200	27.200	26.000	26.300	26.300	432,790
2025-03-27	28.100	28.100	27.250	27.300	27.300	259,642
2025-03-26	28.050	28.450	27.950	28.000	28.000	125,556
2025-03-25	28.250	28.250	27.550	28.100	28.100	147,249
2025-03-24	28.600	28.700	27.950	28.250	28.250	240,382
2025-03-21	28.850	28.850	28.700	28.800	28.800	88,133
2025-03-20	28.950	29.100	28.700	28.800	28.800	72,353
2025-03-19	29.000	29.150	28.750	28.850	28.850	114,699
2025-03-18	29.300	29.800	28.900	29.150	29.150	155,700
2025-03-17	28.900	29.950	28.900	29.400	29.400	197,206
2025-03-14	28.700	29.450	28.550	29.450	29.450	254,035
2025-03-13	29.400	29.400	28.650	28.700	28.700	233,149
2025-03-12	28.950	29.450	28.900	29.250	29.250	202,921
2025-03-11	29.200	29.950	28.500	29.450	29.450	203,870
2025-03-10	29.000	29.700	28.800	29.600	29.600	206,471
2025-03-07	29.850	29.850	28.900	29.000	29.000	435,174
2025-03-06	30.100	30.100	29.750	29.850	29.850	158,011
2025-03-05	29.650	30.200	29.650	29.900	29.900	144,958
2025-03-04	29.950	30.000	29.000	29.650	29.650	392,634
2025-03-03	30.450	30.450	30.000	30.050	30.050	136,929
2025-02-27	30.500	30.700	30.200	30.550	30.550	128,776
2025-02-26	30.300	30.700	30.150	30.500	30.500	111,402
2025-02-25	31.400	31.500	30.200	30.300	30.300	270,244
2025-02-24	31.000	31.400	30.850	31.050	31.050	255,373
2025-02-21	30.800	31.000	30.650	30.800	30.800	114,509
2025-02-20	30.150	30.800	30.050	30.400	30.400	234,520
2025-02-19	30.000	30.550	29.850	30.300	30.300	158,027
2025-02-18	30.700	30.700	30.050	30.100	30.100	262,033
2025-02-17	30.250	31.300	30.250	30.700	30.700	406,157
2025-02-14	30.200	30.650	29.800	30.300	30.300	197,287
2025-02-13	29.950	30.350	29.800	30.150	30.150	132,282
2025-02-12	31.300	31.300	29.800	29.950	29.950	173,554
2025-02-11	29.800	30.050	29.500	29.800	29.800	167,078
2025-02-10	30.000	30.300	29.150	29.800	29.800	147,540
2025-02-07	30.500	30.500	30.000	30.000	30.000	278,711
2025-02-06	30.800	30.800	30.250	30.650	30.650	133,562
2025-02-05	29.700	31.400	29.300	30.800	30.800	485,329
2025-02-04	29.000	29.450	28.750	29.400	29.400	180,905

← NewerPage 7 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.