Dark

BRBOF
BREMBO N V
stock OTC

Inactive

Mar 10, 2022

9.90USD-21.429%(-2.70)1,200

Pre-market

0.00USD-100.000%(-12.60)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-03-10	9.9000	9.9000	9.9000	9.9000	-21.429%	1,200	0.000%
2022-02-23	12.8000	12.8000	12.6000	12.6000	-1.563%	1,000	-21.429%
2021-11-29	12.8000	12.8000	12.8000	12.8000	-0.775%	900	-22.656%
2021-11-26	12.9000	12.9000	12.9000	12.9000	-9.155%	1,000	-23.256%
2021-11-05	14.2000	14.2000	14.2000	14.2000	+4.643%	100	-30.282%
2021-11-01	13.5700	13.5700	13.5700	13.5700	+6.016%	2,501	-27.045%
2021-10-22	12.8000	12.8000	12.8000	12.8000	-1.538%	101	-22.656%
2021-09-29	13.0000	13.0000	13.0000	13.0000	-7.736%	1,250	-23.846%
2021-09-15	14.0900	14.0900	14.0900	14.0900	-0.775%	3,300	-29.737%
2021-09-14	14.2000	14.2000	14.2000	14.2000	-2.069%	150	-30.282%
2021-08-10	14.5000	14.5000	14.5000	14.5000	+10.772%	300	-31.724%
2021-06-10	13.0900	13.0900	13.0900	13.0900	+1.473%	2,825	-24.370%
2021-05-28	12.9000	12.9000	12.9000	12.9000	+1.415%	486	-23.256%
2021-05-27	12.7200	12.7200	12.7200	12.7200	+1.355%	1,000	-22.170%
2021-05-18	12.5500	12.5500	12.5500	12.5500	+0.400%	250	-21.116%
2021-05-17	12.5000	12.5000	12.5000	12.5000	+0.402%	165	-20.800%
2021-05-03	12.4500	12.4500	12.4500	12.4500	-0.160%	100	-20.482%
2021-04-13	12.4700	12.4700	12.4700	12.4700	-0.240%	1,000	-20.609%
2021-03-23	12.5000	12.5000	12.5000	12.5000	-6.827%	200	-20.800%
2021-02-22	13.4159	13.4159	13.4159	13.4159	-1.931%	200	-26.207%
2021-02-11	13.6800	13.6800	13.6800	13.6800	+1.710%	100	-27.632%
2021-02-02	13.4500	13.4500	13.4500	13.4500	0.000%	225	-26.394%
2021-02-01	13.4500	13.4500	13.4500	13.4500	+7.056%	150	-26.394%
2021-01-19	12.5635	12.5635	12.5635	12.5635	-6.825%	100	-21.200%
2021-01-08	13.4837	13.4837	13.4837	13.4837	+4.525%	100	-26.578%
2021-01-05	12.9000	12.9000	12.9000	12.9000	-1.149%	500	-23.256%
2020-12-31	13.0500	13.0500	13.0500	13.0500	-1.286%	300	-24.138%
2020-12-24	13.2200	13.2200	13.2200	13.2200	-0.226%	100	-25.113%
2020-12-23	13.2500	13.2500	13.2500	13.2500	+1.533%	100	-25.283%
2020-12-18	13.0500	13.0500	13.0500	13.0500	-0.760%	100	-24.138%
2020-12-09	13.1500	13.1500	13.1500	13.1500	0.000%	100	-24.715%
2020-12-04	13.1500	13.1500	13.1500	13.1500	+17.937%	550	-24.715%
2020-11-09	11.1500	11.1500	11.1500	11.1500	+7.729%	175	-11.211%
2020-11-04	10.3500	10.3500	10.3500	10.3500	0.000%	100	-4.348%
2020-11-02	10.3500	10.3500	10.3500	10.3500	0.000%	150	-4.348%
2020-10-13	10.3500	10.3500	10.3500	10.3500	+5.612%	100	-4.348%
2020-09-29	9.8000	9.8000	9.8000	9.8000	-9.208%	100	+1.020%
2020-09-14	10.7939	10.7939	10.7939	10.7939	+14.829%	200	-8.282%
2020-08-31	9.4000	9.4000	9.4000	9.4000	-0.692%	5,006	+5.319%
2020-07-22	9.4655	9.4655	9.4655	9.4655	+0.164%	900	+4.590%
2020-07-16	9.4500	9.4500	9.4500	9.4500	-0.526%	425	+4.762%
2020-07-14	9.5000	9.5000	9.5000	9.5000	+1.279%	300	+4.211%
2020-07-06	9.3800	9.3800	9.3800	9.3800	+20.256%	2,530	+5.544%
2020-05-20	7.8000	7.8000	7.8000	7.8000	+0.478%	500	+26.923%
2020-05-18	7.7629	7.7629	7.7629	7.7629	-2.721%	927	+27.530%
2020-04-23	7.9800	7.9800	7.9800	7.9800	+5.277%	5,000	+24.060%
2020-04-20	7.5800	7.5800	7.5800	7.5800	+18.438%	1,000	+30.607%
2020-04-03	6.4000	6.4000	6.4000	6.4000	-16.883%	640	+54.688%
2020-03-31	7.7000	7.7000	7.7000	7.7000	-8.876%	150	+28.571%
2020-03-19	8.4500	8.4500	8.4500	8.4500	+10.169%	4,700	+17.160%
2020-03-18	7.6700	7.6700	7.6700	7.6700	-36.872%	3,000	+29.074%
2019-12-19	12.1500	12.1500	12.1500	12.1500	-5.078%	255	-18.519%
2019-12-12	12.4500	12.8000	12.4500	12.8000	+12.182%	1,104	-22.656%
2019-11-05	11.4100	11.4100	11.4100	11.4100	+9.712%	12,500	-13.234%
2019-10-25	10.4000	10.4000	10.4000	10.4000	-1.979%	1,200	-4.808%
2019-09-13	10.6100	10.6100	10.6100	10.6100	+5.572%	2,678	-6.692%
2019-09-10	10.0500	10.0500	10.0500	10.0500	+8.649%	5,000	-1.493%
2019-08-30	9.2500	9.2500	9.2500	9.2500	-3.646%	2,740	+7.027%
2019-08-09	9.6000	9.6000	9.6000	9.6000	-4.000%	100	+3.125%
2019-08-02	10.0000	10.0000	10.0000	10.0000	-3.846%	225	-1.000%
2019-08-01	10.4000	10.4000	10.4000	10.4000	-0.952%	225	-4.808%
2019-07-30	10.5000	10.5000	10.5000	10.5000	-2.778%	100	-5.714%
2019-07-17	10.8000	10.8000	10.8000	10.8000	-2.439%	4,000	-8.333%
2019-07-16	11.0700	11.0700	11.0700	11.0700	-0.717%	500	-10.569%
2019-07-15	11.2000	11.2000	11.1500	11.1500	-9.717%	24,000	-11.211%
2019-04-03	12.3500	12.3500	12.3500	12.3500	+5.556%	100	-19.838%
2019-03-20	11.7000	11.7000	11.7000	11.7000	+1.651%	125	-15.385%
2019-01-28	11.5100	11.5100	11.5100	11.5100	+3.229%	135	-13.988%
2019-01-22	11.3300	11.3300	11.1500	11.1500	-4.863%	1,100	-11.211%
2019-01-10	11.7000	11.7200	11.7000	11.7200	+1.472%	2,450	-15.529%
2019-01-09	11.5500	11.5500	11.5500	11.5500	+12.683%	3,200	-14.286%
2018-12-24	10.2500	10.2500	10.2500	10.2500	-1.442%	16,800	-3.415%
2018-12-18	10.4000	10.4000	10.4000	10.4000	-4.587%	100	-4.808%
2018-12-13	10.9000	10.9000	10.9000	10.9000	+2.830%	5,000	-9.174%
2018-11-19	10.6000	10.6000	10.6000	10.6000	-0.935%	11,200	-6.604%
2018-11-09	10.7000	10.7000	10.7000	10.7000	-3.167%	200	-7.477%
2018-10-25	11.0500	11.0500	11.0500	11.0500	-2.212%	1,000	-10.407%
2018-10-16	11.3000	11.3000	11.3000	11.3000	-17.182%	2,000	-12.389%
2018-09-18	13.6444	13.6444	13.6444	13.6444	+1.445%	29,698	-27.443%
2018-08-06	13.4500	13.4500	13.4500	13.4500	-5.603%	335	-26.394%
2018-07-25	14.2483	14.2483	14.2483	14.2483	+6.410%	2,390	-30.518%
2018-07-06	13.3900	13.3900	13.3900	13.3900	-0.446%	800	-26.064%
2018-06-28	13.4500	13.4500	13.4500	13.4500	-0.370%	542	-26.394%
2018-06-27	13.5000	13.5000	13.5000	13.5000	+0.166%	250	-26.667%
2018-06-21	13.7600	13.7600	13.4776	13.4776	-6.406%	46,365	-26.545%
2018-06-08	14.4000	14.4000	14.4000	14.4000	-8.571%	6,200	-31.250%
2018-03-13	15.7500	15.7500	15.7500	15.7500	+13.718%	500	-37.143%
2018-03-01	13.7700	13.8500	13.7700	13.8500	-2.258%	600	-28.520%
2018-02-28	14.1700	14.1700	14.1700	14.1700	-2.745%	500	-30.134%
2018-02-23	14.5700	14.5700	14.5700	14.5700	+0.622%	1,000	-32.052%
2018-02-22	14.5000	14.5010	14.4800	14.4800	-1.630%	2,550	-31.630%
2018-02-21	14.7200	14.7200	14.7200	14.7200	+0.136%	1,000	-32.745%
2018-02-14	14.7000	14.7000	14.7000	14.7000	-2.778%	200	-32.653%
2018-02-12	15.1200	15.1200	15.1200	15.1200	+1.137%	4,528	-34.524%
2018-02-09	14.9500	14.9500	14.9500	14.9500	-5.079%	1,500	-33.779%
2018-02-07	15.7500	15.7500	15.7500	15.7500	+0.064%	390	-37.143%
2018-02-05	15.7400	15.7400	15.7400	15.7400	-1.625%	325	-37.103%
2018-02-02	16.0000	16.0000	16.0000	16.0000	-3.030%	400	-38.125%
2018-01-26	16.5000	16.5000	16.5000	16.5000	+3.643%	1,000	-40.000%
2018-01-11	15.9200	15.9200	15.9200	15.9200	+5.013%	2,525	-37.814%
2017-12-29	15.1600	15.1600	15.1600	15.1600	+1.067%	300	-34.697%
2017-11-17	15.0000	15.0000	15.0000	15.0000	+0.200%	1,000	-34.000%
2017-11-15	14.9700	14.9700	14.9700	14.9700	-1.836%	1,000	-33.868%
2017-11-14	15.2500	15.2500	15.2500	15.2500	+1.329%	290	-35.082%
2017-11-13	15.0500	15.0500	15.0500	15.0500	-2.144%	300	-34.219%
2017-11-10	15.3797	15.3797	15.3797	15.3797	-6.903%	500	-35.629%
2017-11-02	16.5200	16.5200	16.5200	16.5200	+0.609%	1,000	-40.073%
2017-10-30	16.4200	16.4200	16.4200	16.4200	+0.736%	604	-39.708%
2017-10-26	16.3000	16.3000	16.3000	16.3000	-3.835%	500	-39.264%
2017-10-09	16.9500	16.9500	16.9500	16.9500	0.000%	1,000	-41.593%
2017-09-28	16.9500	16.9500	16.9500	16.9500	+17.301%	1,000	-41.593%
2017-06-29	14.4500	14.4500	14.4500	14.4500	-3.667%	500	-31.488%
2017-06-20	15.0000	15.0000	15.0000	15.0000	-79.782%	400	-34.000%
2017-03-28	74.1900	74.1900	74.1900	74.1900	+0.406%	100	-86.656%
2017-03-27	73.8900	73.8900	73.8900	73.8900	+10.713%	130	-86.602%
2017-02-17	66.7400	66.7400	66.7400	66.7400	+1.121%	100	-85.166%
2017-02-08	66.0000	66.0000	66.0000	66.0000	+3.937%	100	-85.000%
2017-01-31	63.5000	63.5000	63.5000	63.5000	+3.084%	317	-84.409%
2016-11-08	61.6000	61.6000	61.6000	61.6000	+0.951%	205	-83.929%
2016-10-28	61.0200	61.0200	61.0200	61.0200	+4.576%	120	-83.776%
2016-10-26	58.3500	58.3500	58.3500	58.3500	0.000%	175	-83.033%
2016-10-19	58.3500	58.3500	58.3500	58.3500	+3.055%	500	-83.033%
2016-10-13	56.6200	56.6200	56.6200	56.6200	-6.952%	400	-82.515%
2016-10-04	60.8500	60.8500	60.8500	60.8500	+1.417%	400	-83.730%
2016-09-07	60.0000	60.0000	60.0000	60.0000	+3.004%	260	-83.500%
2016-09-02	58.2500	58.2500	58.2500	58.2500	+0.103%	100	-83.004%
2016-08-02	58.1900	58.1900	58.1900	58.1900	+10.754%	100	-82.987%
2016-07-08	52.5400	52.5400	52.5400	52.5400	-0.643%	100	-81.157%
2016-07-05	52.8800	52.8800	52.8800	52.8800	-8.591%	1,010	-81.278%
2016-05-23	57.8500	57.8500	57.8500	57.8500	+16.398%	100	-82.887%
2016-04-06	49.7000	49.7000	49.7000	49.7000	+2.792%	100	-80.080%
2016-03-15	48.3500	48.3500	48.3500	48.3500	+11.201%	1,500	-79.524%
2016-01-14	43.4800	43.4800	43.4800	43.4800	-1.740%	1,060	-77.231%
2016-01-12	44.2500	44.2500	44.2500	44.2500	-1.776%	100	-77.627%
2015-11-02	45.0500	45.0500	45.0500	45.0500	+6.754%	1,145	-78.024%
2015-10-22	42.2000	42.2000	42.2000	42.2000	-1.860%	500	-76.540%
2015-05-29	43.0000	43.0000	43.0000	43.0000	-1.149%	100	-76.977%
2015-05-22	43.5000	43.5000	43.5000	43.5000	-0.866%	125	-77.241%
2015-05-21	43.8800	43.8800	43.8800	43.8800	+8.480%	120	-77.438%
2015-05-04	40.4500	40.4500	40.4500	40.4500	-1.582%	220	-75.525%
2015-04-08	41.1000	41.1000	41.1000	41.1000	+0.489%	100	-75.912%
2015-03-16	40.9000	40.9000	40.9000	40.9000	+14.760%	200	-75.795%
2015-02-11	35.6395	35.6395	35.6395	35.6395	-0.309%	1,845	-72.222%
2015-02-02	35.7500	35.7500	35.7500	35.7500	+10.000%	360	-72.308%
2015-01-05	32.5000	32.5000	32.5000	32.5000	-4.832%	365	-69.538%
2014-12-22	34.1500	34.1500	34.1500	34.1500	-1.158%	300	-71.010%
2014-11-25	34.5500	34.5500	34.5500	34.5500	+8.648%	100	-71.346%
2014-10-21	31.8000	31.8000	31.8000	31.8000	+7.251%	500	-68.868%
2014-10-15	29.6500	29.6500	29.6500	29.6500	-17.852%	100	-66.610%
2014-09-05	36.0934	36.0934	36.0934	36.0934	+1.592%	200	-72.571%
2014-09-03	35.5277	35.5277	35.5277	35.5277	+3.579%	100	-72.134%
2014-08-15	34.3000	34.3000	34.3000	34.3000	+0.669%	150	-71.137%
2014-08-08	34.0721	34.0721	34.0721	34.0721	-11.039%	100	-70.944%
2014-08-04	38.3000	38.3000	38.3000	38.3000	+2.765%	200	-74.151%
2014-07-24	37.2694	37.2694	37.2694	37.2694	+5.124%	196	-73.437%
2014-07-23	35.4528	35.4528	35.4528	35.4528	-6.580%	250	-72.076%
2014-05-14	37.9500	37.9500	37.9500	37.9500	-2.477%	500	-73.913%
2014-05-02	38.9140	38.9140	38.9140	38.9140	+4.579%	100	-74.559%
2014-04-30	37.2100	37.2100	37.2100	37.2100	-1.873%	100	-73.394%
2014-04-29	37.9203	37.9203	37.9203	37.9203	+6.071%	275	-73.893%
2014-04-14	35.7500	35.7500	35.7500	35.7500	-2.322%	200	-72.308%
2014-03-13	36.6000	36.6000	36.6000	36.6000	+2.092%	123	-72.951%
2014-03-07	35.5300	35.8500	35.5300	35.8500	+4.978%	439	-72.385%
2014-03-06	34.1500	34.1500	34.1500	34.1500	+15.082%	100	-71.010%
2014-02-28	29.6745	29.6745	29.6745	29.6745	+13.046%	225	-66.638%
2014-02-04	26.2500	26.2500	26.2500	26.2500	+0.382%	300	-62.286%
2014-01-31	26.1500	26.1500	26.1500	26.1500	-6.607%	100	-62.141%
2014-01-22	28.0000	28.0000	28.0000	28.0000	+5.740%	500	-64.643%
2014-01-09	26.4800	26.4800	26.4800	26.4800	+0.303%	350	-62.613%
2013-12-24	26.4000	26.4000	26.4000	26.4000	+8.642%	345	-62.500%
2013-12-12	24.3000	24.3000	24.3000	24.3000	-1.420%	500	-59.259%
2013-12-05	24.6500	24.6500	24.6500	24.6500	-7.331%	301	-59.838%
2013-11-20	26.6000	26.6000	26.6000	26.6000	+2.308%	190	-62.782%
2013-11-12	26.0000	26.0000	26.0000	26.0000	-2.476%	450	-61.923%
2013-10-31	26.6600	26.6600	26.6600	26.6600	+1.756%	500	-62.866%
2013-10-30	26.2000	26.2000	26.2000	26.2000	-0.569%	300	-62.214%
2013-10-29	26.3500	26.3500	26.3500	26.3500	-0.189%	200	-62.429%
2013-10-02	26.4000	26.4000	26.4000	26.4000	+1.460%	200	-62.500%
2013-10-01	26.0200	26.0200	26.0200	26.0200	+11.197%	399	-61.952%
2013-09-11	23.4000	23.4000	23.4000	23.4000	+2.857%	400	-57.692%
2013-08-29	22.7500	22.7500	22.7500	22.7500	-0.655%	360	-56.484%
2013-08-27	22.9300	22.9300	22.9000	22.9000	-3.579%	400	-56.769%
2013-08-26	23.7500	23.7500	23.7500	23.7500	-0.835%	1,000	-58.316%
2013-08-22	23.9500	23.9500	23.9500	23.9500	-0.499%	1,050	-58.664%
2013-08-21	24.0000	24.0700	24.0000	24.0700	+1.992%	425	-58.870%
2013-08-20	23.5900	23.6000	23.5900	23.6000	0.000%	600	-58.051%
2013-08-19	23.7500	23.7600	23.6000	23.6000	+6.211%	3,510	-58.051%
2013-08-01	22.2200	22.2200	22.2200	22.2200	+2.396%	1,000	-55.446%
2013-07-30	21.7000	21.7000	21.7000	21.7000	+8.772%	350	-54.378%
2013-07-12	19.9500	19.9500	19.9500	19.9500	+11.142%	500	-50.376%
2013-07-02	17.9500	17.9500	17.9500	17.9500	+0.504%	220	-44.847%
2013-06-27	17.8600	17.8600	17.8600	17.8600	+8.637%	1,000	-44.569%
2013-05-22	16.4400	16.4400	16.4400	16.4400	+1.481%	100	-39.781%
2013-05-13	16.2000	16.2000	16.2000	16.2000	+7.928%	377	-38.889%
2013-04-23	15.0100	15.0100	15.0100	15.0100	+6.303%	500	-34.044%
2013-01-29	14.1200	14.1200	14.1200	14.1200	+12.510%	450	-29.887%
2012-12-17	12.5500	12.5500	12.5500	12.5500	+16.204%	500	-21.116%
2012-11-21	10.8000	10.8000	10.8000	10.8000	+3.250%	2,000	-8.333%
2012-08-24	10.4600	10.4600	10.4600	10.4600	-4.335%	940	-5.354%
2012-04-26	10.9340	10.9340	10.9340	10.9340	+15.095%	1,500	-9.457%
2011-11-30	9.5000	9.5000	9.5000	9.5000	+8.077%	2,000	+4.211%
2011-11-29	8.7900	8.7900	8.7900	8.7900	-9.846%	2,000	+12.628%
2011-10-13	9.7500	9.7500	9.7500	9.7500	+12.717%	2,000	+1.538%
2011-08-23	8.6500	8.6500	8.6500	8.6500	-37.091%	200	+14.451%
2011-07-19	13.7500	13.7500	13.7500	13.7500	-0.937%	242	-28.000%
2011-06-30	13.8800	13.8800	13.8800	13.8800	+27.223%	2,000	-28.674%
2011-01-31	10.9100	10.9100	10.9100	10.9100	+54.752%	3,000	-9.258%
2010-08-24	7.0500	7.0500	7.0500	7.0500	+7.634%	1,000	+40.426%
2010-05-21	6.5500	6.5500	6.5500	6.5500	-15.484%	2,000	+51.145%
2010-03-17	7.8000	7.8000	7.7500	7.7500	-9.884%	4,000	+27.742%
2009-09-23	8.6000	8.6000	8.6000	8.6000	+10.662%	3,000	+15.116%
2009-09-01	7.7714	7.7714	7.7714	7.7714	-2.858%	1,200	+27.390%
2009-08-27	7.9000	8.0000	7.9000	8.0000	0.000%	4,260	+23.750%

.dark-mode .j5M5sk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .j5M5sk{ color: #333333; background-color: white; border: 2px solid #333333; }BRBOFBREMBO N Vstock OTC

BRBOF
BREMBO N V
stock OTC