Canada markets open in 4 hours 26 minutes

Brady Corporation (BRC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
58.91-0.35 (-0.59%)
At close: 04:00PM EDT
58.50 -0.41 (-0.70%)
After hours: 06:17PM EDT
Time Period:
Apr 15, 2023 - Apr 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 202458.9559.3158.5758.9158.91491,400
Apr 11, 202459.1659.5858.9059.2659.26218,100
Apr 10, 202459.2959.3658.5359.0059.00295,300
Apr 09, 202459.5160.2259.4859.9059.90411,700
Apr 08, 202459.3960.2259.3259.5759.57362,500
Apr 08, 20240.235 Dividend
Apr 05, 202459.4159.7759.2559.5759.33297,100
Apr 04, 202459.7459.9058.9359.1058.87248,400
Apr 03, 202459.2359.7859.2359.5659.33611,000
Apr 02, 202459.6059.9559.0059.0258.79446,400
Apr 01, 202459.2059.8858.9359.7659.52379,100
Mar 28, 202459.6059.9959.1359.2859.05252,400
Mar 27, 202459.5260.0359.4359.5859.34310,000
Mar 26, 202459.3059.3258.8259.1558.92289,200
Mar 25, 202458.6159.3958.3859.1258.89224,600
Mar 22, 202458.4459.0058.0758.5858.35292,400
Mar 21, 202457.8558.7457.7058.5958.36317,700
Mar 20, 202457.8857.9656.9457.5957.36255,200
Mar 19, 202457.5958.0156.8157.8857.65303,200
Mar 18, 202458.6259.1257.8957.9957.76499,300
Mar 15, 202457.3458.7857.1658.4358.203,061,400
Mar 14, 202457.7558.1557.3357.6457.41488,500
Mar 13, 202457.5657.8456.9457.7457.51397,300
Mar 12, 202457.4758.1657.2757.6757.44483,200
Mar 11, 202457.2857.5956.7157.5557.32329,300
Mar 08, 202457.5757.7956.9557.2857.05332,700
Mar 07, 202457.4557.7857.3557.5757.34368,400
Mar 06, 202457.7057.9956.9857.3757.14278,000
Mar 05, 202458.8159.1157.3557.5357.30301,400
Mar 04, 202458.4759.3258.4758.9458.71387,200
Mar 01, 202458.1258.7057.6358.6858.45402,100
Feb 29, 202457.8458.7057.7758.2858.05496,900
Feb 28, 202457.1657.6856.5957.6257.39408,300
Feb 27, 202456.6957.4956.5957.4657.23447,200
Feb 26, 202457.6557.8256.0956.6356.41618,900
Feb 23, 202459.4459.5257.7557.8257.59465,100
Feb 22, 202461.5861.5857.6659.2459.01641,000
Feb 21, 202462.5062.9662.2062.5462.29221,400
Feb 20, 202461.8463.0261.8362.8862.63200,200
Feb 16, 202462.3762.7261.9461.9861.74232,100
Feb 15, 202462.0062.9762.0062.4762.22191,600
Feb 14, 202461.0362.2161.0362.0161.77356,100
Feb 13, 202461.9161.9760.3960.7560.51249,200
Feb 12, 202462.0062.6762.0062.5462.29181,700
Feb 09, 202461.5062.5061.5061.9861.74224,300
Feb 08, 202461.1361.5960.9861.4561.21542,700
Feb 07, 202461.3061.3060.7160.9260.68117,400
Feb 06, 202461.0261.6560.7261.2961.05245,700
Feb 05, 202460.5060.9560.0660.9560.71304,100
Feb 02, 202460.4361.0160.1660.6960.45153,000
Feb 01, 202461.0061.9760.2060.6160.37195,300
Jan 31, 202461.7161.8960.0060.2359.99443,100
Jan 30, 202461.0361.6060.9761.5661.32157,000
Jan 29, 202460.5361.2560.4161.0060.76148,300
Jan 26, 202460.0260.7360.0260.5160.27113,800
Jan 25, 202460.0460.1759.8160.0859.84177,500
Jan 24, 202460.5060.8759.6859.7859.54181,500
Jan 23, 202460.7860.9360.0660.1259.88255,300
Jan 22, 202460.1860.9560.1060.8360.59161,100
Jan 19, 202459.6759.9059.2559.8959.65151,900
Jan 18, 202459.6159.6659.1859.4759.24140,500
Jan 17, 202459.4459.8958.9959.2759.04135,000
Jan 16, 202459.2459.9759.2459.6959.451,016,200
Jan 12, 202460.0260.4259.4659.6159.37308,400
Jan 11, 202460.3960.8759.3659.6659.42242,900
Jan 10, 202460.0860.6159.9360.6160.37191,400
Jan 09, 202459.8960.1259.4860.0959.85316,700
Jan 09, 20240.235 Dividend
Jan 08, 202460.0060.2959.7060.2659.79166,100
Jan 05, 202460.0060.2658.9860.0559.58270,300
Jan 04, 202460.3561.0660.0760.2059.73501,500
Jan 03, 202461.1661.2960.2760.5860.111,227,100
Jan 02, 202460.1061.6259.3461.2660.78323,100
Dec 29, 202358.9859.0158.6258.6958.23118,300
Dec 28, 202358.8859.1158.5058.8458.38165,200
Dec 27, 202359.2559.3758.7358.8958.43175,400
Dec 26, 202359.6459.6458.9459.2258.76136,900
Dec 22, 202359.4959.8259.3559.5259.05133,700
Dec 21, 202358.8059.3258.4459.3058.84464,800
Dec 20, 202358.6259.2958.4158.4758.01357,100
Dec 19, 202357.9158.5557.9158.5558.09256,600
Dec 18, 202358.4058.4057.2857.9257.47255,500
Dec 15, 202358.3258.7257.7358.4457.982,239,200
Dec 14, 202357.9659.0657.6658.4658.00469,700
Dec 13, 202357.2557.7156.8657.4957.04361,400
Dec 12, 202356.7557.3856.2957.0456.59262,200
Dec 11, 202356.8057.0856.4056.7256.28264,900
Dec 08, 202357.0357.3056.7056.8056.36257,800
Dec 07, 202357.3757.7356.6357.0656.61397,700
Dec 06, 202357.2557.6257.1157.2156.76223,000
Dec 05, 202356.9357.4256.6857.1556.70300,400
Dec 04, 202355.9757.1855.9756.9656.51234,900
Dec 01, 202356.0456.2955.5856.2855.84333,000
Nov 30, 202355.3456.3954.9756.2755.83920,700
Nov 29, 202354.3255.8454.3255.3454.91519,500
Nov 28, 202353.9854.7253.6454.0653.64302,900
Nov 27, 202353.1354.2352.9954.1253.70279,100
Nov 24, 202353.1053.5253.0653.3652.9497,600
Nov 22, 202353.9553.9653.2153.2552.83180,700
Nov 21, 202353.7954.2153.4853.6753.25195,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...