BROTHER INDUS UNSP/ADR Historical Stock Prices

BRTHY 
$30.76
*  
unch
unch
Get BRTHY Alerts
*Delayed - data as of May 26, 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 26-FEB-2015 TO 26-MAY-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  30.76 0
05/26/2015 31.815 31.815 31.815 31.815 00
05/22/2015 31.815 31.97 31.66 31.815 00
05/21/2015 30.956 30.956 30.956 30.956 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
04/29/2015 32.2 32.2 32.2 32.2 100
04/28/2015 32.835 33.12 32.55 32.835 00
04/27/2015 33.002 33.002 33.002 33.002 00
04/24/2015 33.145 33.38 32.91 33.145 00
04/23/2015 32.675 32.675 32.675 32.675 00
04/22/2015 32.14 32.37 31.91 32.14 00
04/21/2015 32.324 32.324 32.324 32.324 00
04/20/2015 32.045 32.3 31.79 32.045 00
04/17/2015 32.487 32.487 32.487 32.487 00
04/16/2015 32.65 32.94 32.36 32.65 00
04/15/2015 31.834 31.834 31.834 31.834 00
04/14/2015 32.045 32.34 31.75 32.045 00
04/13/2015 32.152 32.152 32.152 32.152 00
04/10/2015 32.445 32.66 32.23 32.445 00
04/09/2015 32.243 32.243 32.243 32.243 00
04/08/2015 32.425 32.65 32.2 32.425 00
04/07/2015 32.731 32.731 32.731 32.731 00
04/06/2015 32.83 32.83 32.83 32.83 1,000
04/02/2015 32.325 32.64 32.01 32.325 00
04/01/2015 31.965 31.965 31.965 31.965 00
03/31/2015 31.903 31.903 31.903 31.903 00
03/30/2015 32.43 32.43 32.43 32.43 100
03/27/2015 32.315 32.62 32.01 32.315 00
03/26/2015 32.782 32.782 32.782 32.782 00
03/25/2015 32.975 33.2 32.75 32.975 00
03/24/2015 32.721 32.721 32.721 32.721 00
03/23/2015 32.11 32.11 32.11 32.11 500
03/20/2015 32.33 32.33 32.33 32.33 00
03/19/2015 32.19 32.55 31.83 32.19 00
03/18/2015 32.257 32.257 32.257 32.257 00
03/17/2015 31.45 31.78 31.12 31.45 00
03/16/2015 31.326 31.326 31.326 31.326 00
03/13/2015 31.165 31.41 30.92 31.165 00
03/12/2015 31.185 31.185 31.185 31.185 00
03/11/2015 32.72 32.72 32.72 32.72 1,000
03/10/2015 32.667 32.667 32.667 32.667 00
03/09/2015 32.504 32.504 32.504 32.504 00
03/06/2015 32.735 33.07 32.4 32.735 00
03/05/2015 32.587 32.587 32.587 32.587 00
03/04/2015 32.5 32.5 32.5 32.5 100
03/03/2015 32.64 32.64 32.64 32.64 242
03/02/2015 33.465 33.63 33.3 33.465 00
02/27/2015 33.728 33.728 33.728 33.728 00
02/26/2015 33.494 33.494 33.494 33.494 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?