Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
BRWM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 627.00 | 3.00 | 0.48% | 621.00 | 628.00 | 618.00 | 402,328 |
| May 16 2024 | 624.00 | 7.00 | 1.13% | 617.00 | 625.00 | 616.00 | 598,776 |
| May 15 2024 | 617.00 | 5.00 | 0.82% | 612.00 | 625.00 | 612.00 | 416,863 |
| May 14 2024 | 612.00 | -4.00 | -0.65% | 622.00 | 622.00 | 606.00 | 374,528 |
| May 13 2024 | 616.00 | -4.00 | -0.65% | 618.00 | 619.00 | 609.00 | 398,463 |
| May 10 2024 | 620.00 | 13.00 | 2.14% | 606.00 | 620.00 | 606.00 | 457,103 |
| May 09 2024 | 607.00 | 3.00 | 0.50% | 605.00 | 610.00 | 603.00 | 317,434 |
| May 08 2024 | 604.00 | -8.00 | -1.31% | 612.00 | 612.00 | 603.00 | 438,395 |
| May 07 2024 | 612.00 | 12.00 | 2.00% | 590.00 | 612.00 | 590.00 | 565,949 |
| May 03 2024 | 600.00 | 10.00 | 1.69% | 592.00 | 600.00 | 589.00 | 451,323 |
| May 02 2024 | 590.00 | 3.00 | 0.51% | 580.00 | 590.00 | 579.00 | 377,512 |
| May 01 2024 | 587.00 | 3.00 | 0.51% | 582.00 | 588.00 | 582.00 | 374,039 |
| Apr 30 2024 | 584.00 | -19.00 | -3.15% | 604.00 | 605.00 | 584.00 | 491,786 |
| Apr 29 2024 | 603.00 | 21.00 | 3.61% | 587.00 | 604.00 | 587.00 | 738,929 |
| Apr 26 2024 | 582.00 | 16.00 | 2.83% | 566.00 | 588.00 | 566.00 | 627,641 |
| Apr 25 2024 | 566.00 | 6.00 | 1.07% | 560.00 | 566.00 | 558.00 | 716,909 |
| Apr 24 2024 | 560.00 | -1.00 | -0.18% | 560.00 | 563.00 | 555.00 | 347,901 |
| Apr 23 2024 | 561.00 | -3.00 | -0.53% | 561.00 | 565.00 | 556.00 | 365,733 |
| Apr 22 2024 | 564.00 | 0.00 | 0.00% | 559.00 | 570.00 | 559.00 | 439,134 |
| Apr 19 2024 | 564.00 | 5.00 | 0.89% | 551.00 | 564.00 | 551.00 | 533,670 |
| Apr 18 2024 | 559.00 | 3.00 | 0.54% | 556.00 | 562.00 | 553.00 | 293,829 |
| Apr 17 2024 | 556.00 | 9.00 | 1.65% | 544.00 | 561.00 | 544.00 | 383,850 |
| Apr 16 2024 | 547.00 | -14.00 | -2.50% | 565.00 | 565.00 | 545.00 | 704,529 |
| Apr 15 2024 | 561.00 | -7.00 | -1.23% | 562.00 | 568.00 | 556.00 | 667,190 |
| Apr 12 2024 | 568.00 | 25.00 | 4.60% | 556.00 | 570.00 | 550.00 | 1,327,690 |
| Apr 11 2024 | 543.00 | -7.00 | -1.27% | 548.00 | 554.00 | 543.00 | 470,257 |
| Apr 10 2024 | 550.00 | 4.00 | 0.73% | 546.00 | 554.00 | 542.00 | 1,609,599 |
| Apr 09 2024 | 546.00 | 3.00 | 0.55% | 547.00 | 549.00 | 545.00 | 1,003,737 |
| Apr 08 2024 | 543.00 | 6.00 | 1.12% | 540.00 | 546.00 | 537.00 | 629,102 |
| Apr 05 2024 | 537.00 | -1.00 | -0.19% | 530.00 | 539.00 | 530.00 | 447,601 |
| Apr 04 2024 | 538.00 | 7.00 | 1.32% | 538.00 | 543.00 | 533.00 | 528,589 |
| Apr 03 2024 | 531.00 | 3.00 | 0.57% | 528.00 | 536.00 | 522.00 | 573,585 |
| Apr 02 2024 | 528.00 | 11.00 | 2.13% | 523.00 | 534.00 | 523.00 | 686,889 |
| Mar 28 2024 | 517.00 | 4.00 | 0.78% | 515.00 | 520.00 | 513.00 | 909,122 |
| Mar 27 2024 | 513.00 | 3.00 | 0.59% | 511.00 | 513.00 | 505.00 | 499,218 |
| Mar 26 2024 | 510.00 | 1.00 | 0.20% | 510.00 | 512.00 | 507.00 | 772,957 |
| Mar 25 2024 | 509.00 | -1.00 | -0.20% | 510.00 | 513.00 | 508.00 | 559,871 |
| Mar 22 2024 | 510.00 | -5.00 | -0.97% | 522.00 | 522.00 | 510.00 | 461,275 |
| Mar 21 2024 | 515.00 | -9.00 | -1.72% | 520.00 | 525.00 | 515.00 | 963,279 |
| Mar 20 2024 | 524.00 | 10.00 | 1.95% | 520.00 | 524.00 | 517.00 | 674,714 |
| Mar 19 2024 | 514.00 | -6.00 | -1.15% | 525.00 | 525.00 | 512.00 | 483,373 |
| Mar 18 2024 | 520.00 | 0.00 | 0.00% | 518.00 | 521.00 | 516.00 | 416,344 |
| Mar 15 2024 | 520.00 | 10.00 | 1.96% | 516.00 | 520.00 | 510.00 | 457,747 |
| Mar 14 2024 | 510.00 | -7.00 | -1.35% | 521.00 | 521.00 | 510.00 | 455,954 |
| Mar 13 2024 | 517.00 | 11.00 | 2.17% | 516.00 | 521.00 | 507.00 | 543,730 |
| Mar 12 2024 | 506.00 | -4.00 | -0.78% | 515.00 | 516.00 | 506.00 | 498,343 |
| Mar 11 2024 | 510.00 | -4.00 | -0.78% | 515.00 | 515.00 | 503.00 | 512,138 |
| Mar 08 2024 | 514.00 | -3.00 | -0.58% | 513.00 | 517.00 | 513.00 | 337,678 |
| Mar 07 2024 | 517.00 | 15.00 | 2.99% | 502.00 | 517.00 | 500.00 | 495,379 |
| Mar 06 2024 | 502.00 | 5.00 | 1.01% | 494.00 | 506.00 | 494.00 | 515,303 |
| Mar 05 2024 | 497.00 | 0.50 | 0.10% | 494.00 | 501.00 | 494.00 | 567,947 |
| Mar 04 2024 | 496.50 | -6.50 | -1.29% | 501.00 | 501.00 | 496.50 | 623,734 |
| Mar 01 2024 | 503.00 | 10.50 | 2.13% | 498.00 | 503.00 | 495.50 | 980,899 |
| Feb 29 2024 | 492.50 | -3.00 | -0.61% | 496.00 | 498.50 | 492.50 | 1,132,320 |
| Feb 28 2024 | 495.50 | -2.50 | -0.50% | 491.50 | 496.50 | 491.50 | 593,952 |
| Feb 27 2024 | 498.00 | 4.00 | 0.81% | 495.00 | 499.50 | 493.00 | 830,540 |
| Feb 26 2024 | 494.00 | -5.50 | -1.10% | 495.50 | 497.00 | 491.00 | 1,281,858 |
| Feb 23 2024 | 499.50 | -4.50 | -0.89% | 500.00 | 509.00 | 498.00 | 1,781,391 |
| Feb 22 2024 | 504.00 | 7.00 | 1.41% | 502.00 | 507.00 | 501.00 | 457,531 |
| Feb 21 2024 | 497.00 | -3.00 | -0.60% | 499.00 | 500.00 | 494.50 | 450,460 |
| Feb 20 2024 | 500.00 | -9.00 | -1.77% | 508.00 | 509.00 | 500.00 | 367,122 |
| Feb 19 2024 | 509.00 | -3.00 | -0.59% | 515.00 | 517.00 | 509.00 | 356,904 |
