Brother Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 23, 2025	34.39	34.39	34.39	34.39	34.39	1.14%	225
May 22, 2025	34.00	34.00	34.00	34.00	34.00	-	45
May 21, 2025	34.00	34.00	34.00	34.00	34.00	-	-
May 20, 2025	34.00	34.00	34.00	34.00	34.00	-	219
May 19, 2025	34.00	34.00	34.00	34.00	34.00	-	130
May 16, 2025	34.00	34.00	34.00	34.00	34.00	-	4,588
May 15, 2025	34.00	34.00	34.00	34.00	34.00	-	114
May 14, 2025	34.00	34.00	34.00	34.00	34.00	0.27%	6,004
May 13, 2025	31.40	33.91	31.40	33.91	33.91	0.33%	496
May 12, 2025	33.80	33.80	33.80	33.80	33.80	-6.09%	6,129
May 9, 2025	35.60	35.99	35.60	35.99	35.99	2.83%	7,899
May 8, 2025	35.00	35.00	35.00	35.00	35.00	-	127
May 7, 2025	35.00	35.00	35.00	35.00	35.00	9.34%	162
May 6, 2025	32.01	32.01	32.01	32.01	32.01	-	42
May 5, 2025	32.01	32.01	32.01	32.01	32.01	-8.54%	385
May 2, 2025	35.00	35.00	35.00	35.00	35.00	3.76%	210
May 1, 2025	33.73	33.73	33.73	33.73	33.73	-	117
Apr 30, 2025	32.35	33.73	32.35	33.73	33.73	-0.79%	859
Apr 29, 2025	34.00	34.00	34.00	34.00	34.00	-1.33%	132
Apr 28, 2025	34.46	34.46	34.46	34.46	34.46	-	402
Apr 25, 2025	34.46	34.46	34.46	34.46	34.46	-	12
Apr 24, 2025	34.46	34.46	34.46	34.46	34.46	-	161
Apr 23, 2025	31.95	34.47	31.95	34.46	34.46	6.79%	474
Apr 22, 2025	32.27	32.27	32.27	32.27	32.27	-5.37%	614
Apr 21, 2025	34.10	34.10	34.10	34.10	34.10	-	290
Apr 17, 2025	34.10	34.10	34.10	34.10	34.10	-	91
Apr 16, 2025	30.15	34.10	30.15	34.10	34.10	-3.94%	493
Apr 15, 2025	34.55	35.55	34.55	35.50	35.50	4.87%	1,041
Apr 14, 2025	35.65	35.65	33.50	33.85	33.85	1.80%	1,540
Apr 11, 2025	35.65	35.65	33.25	33.25	33.25	2.72%	2,685
Apr 10, 2025	33.30	34.02	32.33	32.37	32.37	-4.29%	3,396
Apr 9, 2025	33.82	33.82	33.82	33.82	33.82	1.58%	356
Apr 8, 2025	34.92	35.35	33.30	33.30	33.30	15.81%	2,691
Apr 7, 2025	30.48	30.48	28.75	28.75	28.75	-17.86%	868
Apr 4, 2025	35.00	35.00	35.00	35.00	35.00	-	336
Apr 3, 2025	35.00	35.00	35.00	35.00	35.00	-7.53%	619
Apr 2, 2025	37.85	37.85	37.85	37.85	37.85	-	30
Apr 1, 2025	37.85	37.85	37.85	37.85	37.85	-	101
Mar 31, 2025	37.85	37.85	37.85	37.85	37.85	-	1
Mar 28, 2025	37.85	37.85	37.85	37.85	37.85	-	38
Mar 27, 2025	37.85	37.85	37.85	37.85	37.85	-	81
Mar 26, 2025	37.85	37.85	37.85	37.85	37.85	-	10
Mar 25, 2025	34.95	37.85	34.95	37.85	37.85	-3.32%	216
Mar 24, 2025	39.15	39.15	39.15	39.15	39.15	4.16%	309
Mar 21, 2025	37.59	37.59	37.59	37.59	37.59	-	152
Mar 20, 2025	37.59	37.59	37.59	37.59	37.59	-	39
Mar 19, 2025	38.45	38.45	37.59	37.59	37.59	0.01%	1,506
Mar 18, 2025	37.30	37.58	37.30	37.58	37.58	-0.90%	10,766
Mar 17, 2025	37.92	37.92	37.92	37.92	37.92	-	92
Mar 14, 2025	37.92	37.92	37.92	37.92	37.92	-	27