BMR(BMR)
BMR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $1.70 | $1.90 | $1.62 | $1.86 | 283,261 |
| 5/21/2026 | $1.86 | $1.86 | $1.70 | $1.70 | 136,709 |
| 5/20/2026 | $1.85 | $1.88 | $1.80 | $1.84 | 50,700 |
| 5/19/2026 | $1.89 | $1.90 | $1.82 | $1.83 | 35,100 |
| 5/18/2026 | $1.80 | $1.87 | $1.78 | $1.86 | 72,625 |
| 5/15/2026 | $1.85 | $1.85 | $1.80 | $1.81 | 32,880 |
| 5/14/2026 | $1.85 | $1.90 | $1.80 | $1.89 | 81,713 |
| 5/13/2026 | $1.81 | $1.85 | $1.79 | $1.84 | 77,238 |
| 5/12/2026 | $1.84 | $1.88 | $1.75 | $1.81 | 48,898 |
| 5/11/2026 | $1.96 | $1.96 | $1.85 | $1.88 | 79,400 |
| 5/8/2026 | $1.91 | $1.99 | $1.89 | $1.95 | 90,306 |
| 5/7/2026 | $1.91 | $1.96 | $1.89 | $1.92 | 65,000 |
| 5/6/2026 | $1.95 | $2.03 | $1.91 | $1.94 | 146,010 |
| 5/5/2026 | $2.01 | $2.06 | $1.93 | $1.96 | 83,200 |
| 5/4/2026 | $2.09 | $2.10 | $1.98 | $2.00 | 95,948 |
| 5/1/2026 | $1.95 | $2.08 | $1.95 | $2.06 | 66,700 |
| 4/30/2026 | $1.91 | $1.96 | $1.86 | $1.94 | 44,423 |
| 4/29/2026 | $1.94 | $1.94 | $1.86 | $1.90 | 46,705 |
| 4/28/2026 | $1.86 | $1.97 | $1.85 | $1.97 | 68,748 |
| 4/27/2026 | $1.94 | $1.98 | $1.87 | $1.92 | 91,800 |
| 4/24/2026 | $1.95 | $2.04 | $1.90 | $1.96 | 139,034 |
| 4/23/2026 | $2.11 | $2.11 | $1.82 | $1.92 | 240,990 |
| 4/22/2026 | $2.10 | $2.18 | $2.04 | $2.15 | 183,700 |
| 4/21/2026 | $2.00 | $2.20 | $1.99 | $2.06 | 753,600 |
| 4/20/2026 | $1.83 | $2.00 | $1.83 | $1.91 | 241,009 |
| 4/17/2026 | $1.82 | $1.90 | $1.78 | $1.83 | 94,900 |
| 4/16/2026 | $1.77 | $1.89 | $1.73 | $1.80 | 193,380 |
| 4/15/2026 | $1.55 | $1.76 | $1.52 | $1.74 | 155,743 |
| 4/14/2026 | $1.54 | $1.56 | $1.50 | $1.52 | 49,728 |
| 4/13/2026 | $1.50 | $1.54 | $1.45 | $1.52 | 44,365 |
| 4/10/2026 | $1.50 | $1.56 | $1.45 | $1.55 | 131,500 |
| 4/9/2026 | $1.47 | $1.50 | $1.41 | $1.45 | 78,727 |
| 4/8/2026 | $1.46 | $1.46 | $1.41 | $1.44 | 67,853 |
| 4/7/2026 | $1.42 | $1.42 | $1.36 | $1.37 | 26,800 |
| 4/6/2026 | $1.43 | $1.49 | $1.40 | $1.43 | 15,096 |
| 4/2/2026 | $1.37 | $1.45 | $1.37 | $1.42 | 25,700 |
| 4/1/2026 | $1.39 | $1.47 | $1.38 | $1.40 | 20,300 |
| 3/31/2026 | $1.34 | $1.45 | $1.34 | $1.39 | 45,667 |
| 3/30/2026 | $1.42 | $1.48 | $1.25 | $1.32 | 201,229 |
| 3/27/2026 | $1.50 | $1.50 | $1.38 | $1.42 | 42,502 |
| 3/26/2026 | $1.55 | $1.58 | $1.50 | $1.50 | 32,293 |
| 3/25/2026 | $1.56 | $1.59 | $1.54 | $1.54 | 31,247 |
| 3/24/2026 | $1.53 | $1.55 | $1.49 | $1.52 | 39,300 |
| 3/23/2026 | $1.60 | $1.61 | $1.53 | $1.56 | 93,300 |
| 3/20/2026 | $1.65 | $1.65 | $1.50 | $1.53 | 64,727 |
| 3/19/2026 | $1.62 | $1.70 | $1.60 | $1.65 | 77,309 |
| 3/18/2026 | $1.72 | $1.72 | $1.62 | $1.65 | 96,400 |
| 3/17/2026 | $1.73 | $1.77 | $1.72 | $1.73 | 42,743 |
| 3/16/2026 | $1.76 | $1.97 | $1.67 | $1.72 | 692,219 |
| 3/13/2026 | $1.79 | $1.79 | $1.72 | $1.72 | 46,239 |
| 3/12/2026 | $1.70 | $1.78 | $1.69 | $1.73 | 37,116 |
| 3/11/2026 | $1.75 | $1.75 | $1.65 | $1.70 | 58,491 |
| 3/10/2026 | $1.74 | $1.78 | $1.70 | $1.70 | 28,540 |
| 3/9/2026 | $1.70 | $1.79 | $1.63 | $1.74 | 49,616 |
| 3/6/2026 | $1.72 | $1.80 | $1.70 | $1.73 | 39,532 |
| 3/5/2026 | $1.80 | $1.87 | $1.73 | $1.76 | 43,301 |
| 3/4/2026 | $1.70 | $1.82 | $1.70 | $1.78 | 77,400 |
| 3/3/2026 | $1.65 | $1.68 | $1.58 | $1.65 | 60,616 |
| 3/2/2026 | $1.63 | $1.72 | $1.61 | $1.70 | 33,901 |
| 2/27/2026 | $1.75 | $1.80 | $1.65 | $1.65 | 93,415 |
| 2/26/2026 | $1.87 | $1.90 | $1.75 | $1.83 | 26,659 |
| 2/25/2026 | $1.67 | $1.87 | $1.67 | $1.86 | 114,700 |
| 2/24/2026 | $1.67 | $1.75 | $1.66 | $1.71 | 25,200 |
| 2/23/2026 | $1.72 | $1.74 | $1.68 | $1.68 | 61,200 |