Canada markets open in 5 hours 22 minutes

Brady Corporation (BRC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
62.54-0.34 (-0.54%)
At close: 04:00PM EST
62.75 +0.21 (+0.34%)
After hours: 07:44PM EST
Time Period:
Feb 22, 2023 - Feb 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 202462.5062.9662.2062.5462.54221,400
Feb 20, 202461.8463.0261.8362.8862.88200,200
Feb 16, 202462.3762.7261.9461.9861.98232,100
Feb 15, 202462.0062.9762.0062.4762.47191,600
Feb 14, 202461.0362.2161.0362.0162.01356,100
Feb 13, 202461.9161.9760.3960.7560.75249,200
Feb 12, 202462.0062.6762.0062.5462.54181,700
Feb 09, 202461.5062.5061.5061.9861.98224,300
Feb 08, 202461.1361.5960.9861.4561.45542,700
Feb 07, 202461.3061.3060.7160.9260.92117,400
Feb 06, 202461.0261.6560.7261.2961.29245,700
Feb 05, 202460.5060.9560.0660.9560.95304,100
Feb 02, 202460.4361.0160.1660.6960.69153,000
Feb 01, 202461.0061.9760.2060.6160.61195,300
Jan 31, 202461.7161.8960.0060.2360.23443,100
Jan 30, 202461.0361.6060.9761.5661.56157,000
Jan 29, 202460.5361.2560.4161.0061.00148,300
Jan 26, 202460.0260.7360.0260.5160.51113,800
Jan 25, 202460.0460.1759.8160.0860.08177,500
Jan 24, 202460.5060.8759.6859.7859.78181,500
Jan 23, 202460.7860.9360.0660.1260.12255,300
Jan 22, 202460.1860.9560.1060.8360.83161,100
Jan 19, 202459.6759.9059.2559.8959.89151,900
Jan 18, 202459.6159.6659.1859.4759.47140,500
Jan 17, 202459.4459.8958.9959.2759.27135,000
Jan 16, 202459.2459.9759.2459.6959.691,016,200
Jan 12, 202460.0260.4259.4659.6159.61308,400
Jan 11, 202460.3960.8759.3659.6659.66242,900
Jan 10, 202460.0860.6159.9360.6160.61191,400
Jan 09, 202459.8960.1259.4860.0960.09316,700
Jan 09, 20240.235 Dividend
Jan 08, 202460.0060.2959.7060.2660.02166,100
Jan 05, 202460.0060.2658.9860.0559.82270,300
Jan 04, 202460.3561.0660.0760.2059.97501,500
Jan 03, 202461.1661.2960.2760.5860.341,227,100
Jan 02, 202460.1061.6259.3461.2661.02323,100
Dec 29, 202358.9859.0158.6258.6958.46118,300
Dec 28, 202358.8859.1158.5058.8458.61165,200
Dec 27, 202359.2559.3758.7358.8958.66175,400
Dec 26, 202359.6459.6458.9459.2258.99136,900
Dec 22, 202359.4959.8259.3559.5259.29133,700
Dec 21, 202358.8059.3258.4459.3059.07464,800
Dec 20, 202358.6259.2958.4158.4758.24357,100
Dec 19, 202357.9158.5557.9158.5558.32256,600
Dec 18, 202358.4058.4057.2857.9257.69255,500
Dec 15, 202358.3258.7257.7358.4458.212,239,200
Dec 14, 202357.9659.0657.6658.4658.23469,700
Dec 13, 202357.2557.7156.8657.4957.27361,400
Dec 12, 202356.7557.3856.2957.0456.82262,200
Dec 11, 202356.8057.0856.4056.7256.50264,900
Dec 08, 202357.0357.3056.7056.8056.58257,800
Dec 07, 202357.3757.7356.6357.0656.84397,700
Dec 06, 202357.2557.6257.1157.2156.99223,000
Dec 05, 202356.9357.4256.6857.1556.93300,400
Dec 04, 202355.9757.1855.9756.9656.74234,900
Dec 01, 202356.0456.2955.5856.2856.06333,000
Nov 30, 202355.3456.3954.9756.2756.05920,700
Nov 29, 202354.3255.8454.3255.3455.12519,500
Nov 28, 202353.9854.7253.6454.0653.85302,900
Nov 27, 202353.1354.2352.9954.1253.91279,100
Nov 24, 202353.1053.5253.0653.3653.1597,600
Nov 22, 202353.9553.9653.2153.2553.04180,700
Nov 21, 202353.7954.2153.4853.6753.46195,200
Nov 20, 202354.4454.5053.7753.9753.76246,700
Nov 17, 202353.7854.9853.7454.5354.32405,100
Nov 16, 202353.6854.7952.6853.4253.21434,200
Nov 15, 202354.8755.3854.2954.3054.09368,000
Nov 14, 202354.2955.1854.2954.9454.73203,600
Nov 13, 202353.6654.0953.4753.6553.44363,000
Nov 10, 202353.3253.9353.3253.7753.56370,000
Nov 09, 202353.5053.5052.9453.2553.04444,900
Nov 08, 202353.3053.6353.0153.5053.29179,500
Nov 07, 202353.2653.4753.0253.2553.04312,700
Nov 06, 202353.1553.6052.8553.2353.02336,100
Nov 03, 202352.1653.5552.1653.3153.10441,600
Nov 02, 202352.1952.3451.7652.1751.97188,600
Nov 01, 202351.3552.0351.3551.9851.78237,100
Oct 31, 202351.8751.9851.3851.4651.26330,700
Oct 30, 202351.6251.8851.4251.6951.49214,400
Oct 27, 202352.3852.3851.4051.5051.30183,900
Oct 26, 202352.0652.6052.0652.4252.22431,900
Oct 25, 202352.3452.6051.7251.9851.78266,800
Oct 24, 202352.5452.8552.2352.6152.40226,900
Oct 23, 202352.7752.7752.0452.2052.00358,700
Oct 20, 202353.0053.2152.7252.8952.68301,000
Oct 19, 202354.2054.2052.9953.0952.88264,100
Oct 18, 202354.8554.9953.8254.1853.97333,100
Oct 17, 202354.6055.3154.4854.8554.64409,000
Oct 16, 202354.5555.0854.4954.7354.52201,900
Oct 13, 202355.4455.5154.1554.2254.01279,100
Oct 12, 202355.7956.1354.4855.0654.85634,300
Oct 11, 202355.6455.8554.9755.6855.46310,900
Oct 10, 202355.7055.9955.4655.4955.27348,400
Oct 09, 202355.6556.0354.6655.5755.35141,600
Oct 06, 202355.0356.1855.0355.7655.54616,700
Oct 06, 20230.235 Dividend
Oct 05, 202355.6256.1955.3855.3854.93392,400
Oct 04, 202355.3455.7355.3455.6655.21414,000
Oct 03, 202354.4155.3654.4155.2654.81406,400
Oct 02, 202354.8755.1954.4154.6754.23479,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...