Brooks Macdonald Group Historic Prices

 
     
Date Open High Low Close Volume
Aug 16, 2019 1,831.00 1,930.00 1,831.00 1,860.00 1,759
Aug 15, 2019 1,826.00 1,885.00 1,820.00 1,852.50 10,326
Aug 14, 2019 1,841.10 1,950.00 1,815.00 1,840.00 5,744
Aug 13, 2019 1,950.00 1,950.00 1,845.00 1,912.50 1,977
Aug 12, 2019 1,880.00 0.00 0.00 1,912.50 2,920
Aug 9, 2019 1,880.00 1,930.00 1,860.00 1,920.00 100,780
Aug 8, 2019 1,880.00 1,880.00 1,840.00 1,870.00 15,810
Aug 7, 2019 1,885.00 1,896.00 1,845.00 1,865.00 8,736
Aug 6, 2019 1,930.60 1,930.60 1,900.00 1,902.50 8,070
Aug 5, 2019 1,910.19 1,903.40 1,900.00 1,902.50 252,038
Aug 2, 2019 1,910.19 1,928.80 1,900.05 1,902.50 4,425
Aug 1, 2019 1,985.00 1,985.00 1,905.00 1,920.00 697
Jul 31, 2019 1,906.15 1,950.00 1,900.00 1,920.00 2,597
Jul 30, 2019 1,950.00 1,955.00 1,915.85 1,955.00 32,401
Jul 29, 2019 1,973.00 2,000.00 1,910.00 1,955.00 2,343
Jul 26, 2019 1,973.00 1,973.22 1,910.00 1,955.00 1,396
Jul 25, 2019 1,965.00 1,985.00 1,938.40 1,932.50 19,633
Jul 24, 2019 1,980.00 1,980.40 1,965.00 1,965.00 42,718
Jul 23, 2019 1,955.00 1,996.60 1,955.00 1,985.00 5,307
Jul 22, 2019 1,991.20 1,991.20 1,980.00 1,977.50 1,205
Jul 19, 2019 1,950.00 2,000.00 1,950.00 1,962.50 10,583
Jul 18, 2019 1,950.00 1,980.40 1,910.00 1,962.50 3,099
Jul 17, 2019 1,950.00 1,991.20 1,950.00 1,980.00 3,618
Jul 16, 2019 1,950.00 2,000.00 1,950.00 1,965.00 9,559
Jul 15, 2019 1,950.00 1,984.00 1,935.00 1,967.50 2,493
Jul 12, 2019 0.00 0.00 1,950.00 1,972.50 1,121
Jul 11, 2019 1,990.00 1,990.00 1,940.00 1,965.00 42,909
Jul 10, 2019 1,990.00 1,990.00 1,950.00 1,975.00 632
Jul 9, 2019 1,950.00 1,992.30 1,930.00 1,965.00 2,962
Jul 8, 2019 1,935.00 1,990.10 1,910.00 1,962.50 1,712
Jul 5, 2019 1,995.00 2,013.70 1,935.00 1,957.50 2,582
Jul 4, 2019 1,990.00 1,995.00 1,920.00 1,952.50 1,633
Jul 3, 2019 1,990.00 1,995.00 1,955.10 1,942.50 5,932
Jul 2, 2019 1,950.00 1,995.00 1,930.00 1,962.50 17,675
Jul 1, 2019 1,910.00 2,020.00 1,910.00 1,990.00 5,067
Jun 28, 2019 1,950.00 1,999.10 1,910.00 1,910.00 3,465
Jun 27, 2019 1,938.10 1,950.00 1,915.00 1,930.00 4,111
Jun 26, 2019 1,951.10 1,991.65 1,910.00 1,972.50 3,115
Jun 25, 2019 1,905.00 1,960.00 1,905.00 1,950.00 8,628
Jun 24, 2019 1,929.15 1,972.00 1,910.00 1,937.50 3,128
Jun 21, 2019 1,930.47 1,974.35 1,925.00 1,925.00 31,205
Jun 20, 2019 1,931.00 1,975.00 1,920.00 1,920.00 14,010
Jun 19, 2019 1,941.50 1,985.00 1,929.50 1,940.00 6,769
Jun 18, 2019 1,985.00 1,985.00 1,905.00 1,905.00 11,402
Jun 17, 2019 1,965.00 1,985.00 1,928.90 1,947.50 17,206
Jun 14, 2019 1,965.00 1,973.20 1,910.00 1,940.00 4,007
Jun 13, 2019 2,012.70 2,020.00 1,938.88 1,955.00 13,990
Jun 12, 2019 1,999.00 2,020.00 1,910.00 2,020.00 3,162
Jun 11, 2019 1,910.00 2,011.00 1,905.00 1,905.00 2,245
Jun 10, 2019 2,012.70 2,020.00 1,948.50 1,962.50 25,641
Showing 1 to 50 of 261