A Brown Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	0.73	0.73	0.70	0.70	0.70	-4.11%	45,000
May 25, 2026	0.73	0.73	0.73	0.73	0.73	4.29%	306,000
May 22, 2026	0.70	0.70	0.70	0.70	0.70	7.69%	22,000
May 21, 2026	0.69	0.70	0.65	0.65	0.65	-7.14%	42,000
May 20, 2026	0.71	0.73	0.70	0.70	0.70	-2.78%	508,000
May 19, 2026	0.73	0.73	0.72	0.72	0.72	-1.37%	176,000
May 18, 2026	0.73	0.73	0.73	0.73	0.73	-	-
May 15, 2026	0.71	0.73	0.69	0.73	0.73	1.39%	302,000
May 14, 2026	0.72	0.72	0.72	0.72	0.72	-1.37%	15,000
May 13, 2026	0.72	0.73	0.72	0.73	0.73	1.39%	5,000
May 12, 2026	0.77	0.77	0.72	0.72	0.72	-	20,000
May 11, 2026	0.74	0.74	0.72	0.72	0.72	-2.70%	37,000
May 8, 2026	0.74	0.74	0.74	0.74	0.74	1.37%	8,000
May 7, 2026	0.73	0.73	0.72	0.73	0.73	-	77,000
May 6, 2026	0.73	0.73	0.73	0.73	0.73	1.39%	11,000
May 5, 2026	0.72	0.72	0.72	0.72	0.72	-	1,000
May 4, 2026	0.72	0.73	0.72	0.72	0.72	-4.00%	561,000
Apr 30, 2026	0.75	0.75	0.75	0.75	0.75	-	70,000
Apr 29, 2026	0.77	0.77	0.75	0.75	0.75	-2.60%	17,000
Apr 28, 2026	0.76	0.77	0.76	0.77	0.77	1.32%	33,000
Apr 27, 2026	0.76	0.76	0.76	0.76	0.76	-2.56%	11,000
Apr 24, 2026	0.78	0.78	0.78	0.78	0.78	2.63%	5,000
Apr 23, 2026	0.78	0.78	0.76	0.76	0.76	-2.56%	30,000
Apr 22, 2026	0.80	0.81	0.78	0.78	0.78	-2.50%	524,000
Apr 21, 2026	0.80	0.80	0.80	0.80	0.80	-2.44%	112,000
Apr 20, 2026	0.80	0.82	0.80	0.82	0.82	2.50%	35,000
Apr 17, 2026	0.83	0.83	0.80	0.80	0.80	-3.61%	313,000
Apr 16, 2026	0.85	0.85	0.83	0.83	0.83	-2.35%	31,000
Apr 15, 2026	0.82	0.85	0.82	0.85	0.85	4.94%	63,000
Apr 14, 2026	0.81	0.82	0.81	0.81	0.81	-4.71%	53,000
Apr 13, 2026	0.86	0.86	0.85	0.85	0.85	-	21,000
Apr 10, 2026	0.85	0.85	0.81	0.85	0.85	-	57,000
Apr 8, 2026	0.86	0.86	0.85	0.85	0.85	-	25,000
Apr 7, 2026	0.85	0.88	0.85	0.85	0.85	-	51,000
Apr 6, 2026	0.84	0.85	0.84	0.85	0.85	1.19%	62,000
Apr 1, 2026	0.80	0.84	0.80	0.84	0.84	-	47,000
Mar 31, 2026	0.83	0.84	0.82	0.84	0.84	-	208,000
Mar 30, 2026	0.84	0.84	0.84	0.84	0.84	-	4,000
Mar 27, 2026	0.84	0.84	0.84	0.84	0.84	-2.33%	10,000
Mar 26, 2026	0.86	0.86	0.86	0.86	0.86	-	-
Mar 25, 2026	0.83	0.86	0.83	0.86	0.86	3.61%	11,000
Mar 24, 2026	0.86	0.86	0.83	0.83	0.83	-3.49%	59,000
Mar 23, 2026	0.90	0.90	0.86	0.86	0.86	-5.49%	15,000
Mar 19, 2026	0.84	0.92	0.84	0.91	0.91	8.33%	4,000
Mar 18, 2026	0.85	0.85	0.84	0.84	0.84	-1.18%	2,000
Mar 17, 2026	0.85	0.85	0.85	0.85	0.85	-	-
Mar 16, 2026	0.85	0.85	0.85	0.85	0.85	-	8,000
Mar 13, 2026	0.87	0.90	0.85	0.85	0.85	-	59,000
Mar 12, 2026	0.90	0.90	0.85	0.85	0.85	-5.56%	289,000
Mar 11, 2026	0.92	0.92	0.90	0.90	0.90	-3.23%	13,000