A Brown Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	0.79	0.79	0.77	0.77	0.77	-3.75%	4,000
Oct 1, 2026	0.76	0.80	0.76	0.80	0.80	1.27%	33,000
Sep 30, 2026	0.77	0.79	0.76	0.79	0.79	-1.25%	107,000
Sep 29, 2026	0.78	0.80	0.78	0.80	0.80	-1.23%	6,000
Sep 28, 2026	0.83	0.83	0.75	0.81	0.81	-2.41%	171,000
Sep 25, 2026	0.81	0.84	0.79	0.83	0.83	3.75%	119,000
Sep 24, 2026	0.82	0.85	0.80	0.80	0.80	-5.88%	93,000
Sep 23, 2026	0.82	0.87	0.80	0.85	0.85	-	78,000
Sep 22, 2026	0.87	0.87	0.81	0.85	0.85	-3.41%	19,000
Sep 21, 2026	0.85	0.89	0.85	0.88	0.88	3.53%	47,000
Sep 18, 2026	0.86	0.90	0.85	0.85	0.85	-	162,000
Sep 17, 2026	0.82	0.89	0.82	0.85	0.85	3.66%	1,172,000
Sep 16, 2026	0.80	0.86	0.80	0.82	0.82	1.23%	470,000
Sep 15, 2026	0.80	0.81	0.80	0.81	0.81	1.25%	52,000
Sep 14, 2026	0.81	0.81	0.80	0.80	0.80	-	57,000
Sep 11, 2026	0.81	0.81	0.74	0.80	0.80	-1.23%	88,000
Sep 10, 2026	0.82	0.82	0.81	0.81	0.81	-1.22%	24,000
Sep 9, 2026	0.80	0.82	0.74	0.82	0.82	2.50%	533,000
Sep 8, 2026	0.77	0.80	0.75	0.80	0.80	2.56%	165,000
Sep 7, 2026	0.78	0.79	0.78	0.78	0.78	-	40,000
Sep 4, 2026	0.78	0.78	0.74	0.78	0.78	-	301,000
Sep 3, 2026	0.76	0.78	0.76	0.78	0.78	2.63%	351,000
Sep 2, 2026	0.77	0.77	0.73	0.76	0.76	-1.30%	97,000
Sep 1, 2026	0.73	0.77	0.73	0.77	0.77	5.48%	381,000
Aug 28, 2026	0.70	0.73	0.70	0.73	0.73	-1.35%	28,000
Aug 27, 2026	0.74	0.74	0.74	0.74	0.74	-	-
Aug 26, 2026	0.73	0.74	0.72	0.74	0.74	1.37%	36,000
Aug 25, 2026	0.71	0.73	0.71	0.73	0.73	-	20,000
Aug 24, 2026	0.73	0.74	0.73	0.73	0.73	-1.35%	74,000
Aug 20, 2026	0.70	0.74	0.70	0.74	0.74	-	75,000
Aug 19, 2026	0.73	0.74	0.73	0.74	0.74	1.37%	27,000
Aug 18, 2026	0.73	0.74	0.71	0.73	0.73	-	23,000
Aug 17, 2026	0.71	0.73	0.71	0.73	0.73	2.82%	69,000
Aug 14, 2026	0.70	0.71	0.70	0.71	0.71	1.43%	13,000
Aug 13, 2026	0.68	0.70	0.68	0.70	0.70	-1.41%	172,000
Aug 12, 2026	0.73	0.73	0.67	0.71	0.71	-4.05%	310,000
Aug 11, 2026	0.74	0.75	0.69	0.74	0.74	-1.33%	95,000
Aug 10, 2026	0.73	0.75	0.72	0.75	0.75	2.74%	230,000
Aug 7, 2026	0.72	0.73	0.72	0.73	0.73	2.82%	26,000
Aug 6, 2026	0.71	0.73	0.68	0.71	0.71	-	67,000
Aug 5, 2026	0.72	0.72	0.68	0.71	0.71	-2.74%	219,000
Aug 4, 2026	0.71	0.73	0.69	0.73	0.73	2.82%	208,000
Aug 3, 2026	0.69	0.71	0.66	0.71	0.71	-	108,000
Jul 31, 2026	0.69	0.71	0.68	0.71	0.71	4.41%	36,000
Jul 30, 2026	0.70	0.71	0.68	0.68	0.68	-2.86%	173,000
Jul 29, 2026	0.70	0.71	0.65	0.70	0.70	1.45%	450,000
Jul 28, 2026	0.70	0.73	0.69	0.69	0.69	-1.43%	399,000
Jul 27, 2026	0.71	0.77	0.67	0.70	0.70	-1.41%	1,165,000
Jul 24, 2026	0.75	0.81	0.71	0.71	0.71	-2.74%	2,585,000
Jul 23, 2026	0.62	0.87	0.62	0.73	0.73	19.67%	57,187,000