BROTHER INDUS UNSP/ADR Historical Stock Prices

BRTHY 
26.750000
*  
unch
unch
Get BRTHY Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading BRTHY now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A N/A N/A  26.75 0
07/31/2015 27.77 28.06 27.48 27.77 00
07/30/2015 26.75 26.75 26.75 26.75 00
07/29/2015 26.75 26.75 26.75 26.75 138
07/28/2015 27.119 27.119 27.119 27.119 00
07/27/2015 27.04 27.28 26.8 27.04 00
07/24/2015 27.194 27.194 27.194 27.194 00
07/23/2015 27.035 27.25 26.82 27.035 00
07/22/2015 27.426 27.426 27.426 27.426 00
07/21/2015 28.1 28.1 28.1 28.1 759
07/20/2015 27.814 27.814 27.814 27.814 00
07/17/2015 27.81 28.27 27.35 27.81 00
07/16/2015 27.974 27.974 27.974 27.974 00
07/15/2015 28.11 28.11 28.11 28.11 500
07/14/2015 27.92 27.92 27.92 27.92 00
07/13/2015 27.9 27.9 27.9 27.9 347
07/10/2015 26.98 26.98 26.98 26.98 00
07/09/2015 27.1 27.1 27.1 27.1 100
07/08/2015 27.3 27.3 27.3 27.3 100
07/07/2015 27.945 28.16 27.73 27.945 00
07/06/2015 27.834 27.834 27.834 27.834 00
07/02/2015 28.01 28.24 27.78 28.01 00
07/01/2015 28.725 29.14 28.31 28.725 00
06/30/2015 28.341 28.341 28.341 28.341 00
06/29/2015 28.425 28.67 28.18 28.425 00
06/26/2015 29.236 29.236 29.236 29.236 00
06/25/2015 29.55 29.81 29.29 29.55 00
06/24/2015 29.725 29.725 29.725 29.725 00
06/23/2015 30.33 30.33 30.33 30.33 115
06/22/2015 29.775 29.95 29.6 29.775 00
06/19/2015 29.765 29.765 29.765 29.765 00
06/18/2015 29.475 29.65 29.3 29.475 00
06/17/2015 29.006 29.006 29.006 29.006 00
06/16/2015 29.485 29.69 29.28 29.485 00
06/15/2015 29.768 29.768 29.768 29.768 00
06/12/2015 29.65 29.65 29.65 29.65 310
06/11/2015 29.984 29.984 29.984 29.984 00
06/10/2015 30.515 30.69 30.34 30.515 00
06/09/2015 30.148 30.148 30.148 30.148 00
06/08/2015 30.765 30.92 30.61 30.765 00
06/05/2015 31.167 31.167 31.167 31.167 00
06/04/2015 31.205 31.4 31.01 31.205 00
06/03/2015 30.851 30.851 30.851 30.851 00
06/02/2015 31.151 31.151 31.151 31.151 00
06/01/2015 31.099 31.099 31.099 31.099 00
05/29/2015 31.3 31.52 31.08 31.3 00
05/28/2015 31.215 31.215 31.215 31.215 00
05/27/2015 31.37 31.54 31.2 31.37 00
05/26/2015 31.379 31.379 31.379 31.379 00
05/22/2015 31.815 31.97 31.66 31.815 00
05/21/2015 31.6 31.83 31.37 31.6 00
05/20/2015 30.956 30.956 30.956 30.956 00
05/19/2015 31.195 31.39 31 31.195 00
05/18/2015 31.04 31.04 31.04 31.04 00
05/15/2015 30.76 30.76 30.76 30.76 174
05/14/2015 31.839 31.839 31.839 31.839 00
05/13/2015 31.335 31.61 31.06 31.335 00
05/12/2015 31.429 31.429 31.429 31.429 00
05/11/2015 31.7 31.93 31.47 31.7 00
05/08/2015 32.063 32.063 32.063 32.063 00
05/07/2015 32 32 32 32 100
05/06/2015 32.486 32.486 32.486 32.486 00
05/05/2015 32.11 32.45 31.77 32.11 00
05/04/2015 32.275 32.275 32.275 32.275 00
05/01/2015 32.495 32.7 32.29 32.495 00
04/30/2015 32.072 32.072 32.072 32.072 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?