Canada markets open in 8 hours 59 minutes

Brady Corporation (BRC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
47.35-0.95 (-1.97%)
At close: 04:00PM EST
47.35 -0.01 (-0.02%)
After hours: 04:02PM EST
Time Period:
Nov 29, 2021 - Nov 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 28, 202248.1548.3747.2647.3547.35141,700
Nov 25, 202248.6148.6448.1648.3048.30100,200
Nov 23, 202248.0448.6648.0448.3148.3178,300
Nov 22, 202247.8648.3447.7948.1748.1792,400
Nov 21, 202248.0548.6747.7247.8747.87174,100
Nov 18, 202249.5450.1147.8848.1148.11237,800
Nov 17, 202249.6349.6346.9348.6948.69180,300
Nov 16, 202248.4348.7448.0748.1448.14131,800
Nov 15, 202248.7749.2948.0848.4248.42155,300
Nov 14, 202248.3248.8648.0148.0948.09135,500
Nov 11, 202248.8948.9148.1448.4048.40143,000
Nov 10, 202247.9848.8447.7848.5248.52146,300
Nov 09, 202247.0247.3846.3646.6346.63135,000
Nov 08, 202247.2047.7746.5947.3247.32159,900
Nov 07, 202247.0047.2746.5147.1747.17118,000
Nov 04, 202246.0446.8345.9146.5846.58103,300
Nov 03, 202245.0545.9144.5645.5745.57191,200
Nov 02, 202246.3146.9445.3945.4945.49160,200
Nov 01, 202246.2746.9845.8146.5146.51247,100
Oct 31, 202246.0546.3345.6145.7545.751,381,200
Oct 28, 202245.3546.1945.0446.1546.15229,900
Oct 27, 202245.0145.3944.5144.9844.98240,200
Oct 26, 202245.3545.8144.2244.6244.62222,800
Oct 25, 202244.1844.8843.8744.8644.86276,000
Oct 24, 202243.6844.1943.2843.9943.99200,900
Oct 21, 202242.7443.7142.4743.5543.55205,600
Oct 20, 202242.9343.4242.3842.5742.57225,400
Oct 19, 202242.8843.4342.3443.0043.00157,800
Oct 18, 202243.0043.6343.0043.1943.19124,600
Oct 17, 202242.4742.8942.1842.4942.49180,300
Oct 14, 202242.3742.6741.7541.9641.96138,000
Oct 13, 202241.2142.7240.5242.2942.29208,200
Oct 12, 202243.0343.0342.1042.1442.14168,700
Oct 11, 202242.3443.2442.2842.8842.88172,000
Oct 10, 202242.5042.9342.0842.6042.60133,900
Oct 07, 202242.6642.7541.7542.2542.25255,000
Oct 06, 202242.6343.0342.5342.9442.94147,800
Oct 06, 20220.23 Dividend
Oct 05, 202243.0443.3842.5343.0542.82155,900
Oct 04, 202243.1144.0043.1143.6343.40206,900
Oct 03, 202242.1143.1041.9742.7242.49347,600
Sept 30, 202241.9442.4741.5441.7341.51338,800
Sept 29, 202241.4041.8040.7341.7941.57194,500
Sept 28, 202241.8142.4141.1441.9041.68243,800
Sept 27, 202242.0742.2440.8941.4641.24339,300
Sept 26, 202241.9742.4241.5041.5741.35339,000
Sept 23, 202242.2342.4541.6942.0641.84233,300
Sept 22, 202242.3642.8641.8942.5342.30212,600
Sept 21, 202243.2843.5742.5342.6042.37153,200
Sept 20, 202243.4143.4142.1042.8542.62262,200
Sept 19, 202243.1543.9543.0543.8943.66210,900
Sept 16, 202242.7243.4542.3343.2343.001,048,400
Sept 15, 202242.7443.6142.3743.2543.02313,400
Sept 14, 202243.1843.2442.0742.8142.58329,400
Sept 13, 202244.3344.3343.1843.3443.11309,300
Sept 12, 202245.1845.3444.7845.0344.79201,000
Sept 09, 202244.0345.0143.7244.7644.52222,600
Sept 08, 202243.5843.8942.6643.7643.53174,900
Sept 07, 202243.0943.9442.8543.9243.69210,300
Sept 06, 202245.4545.5842.4242.9842.75309,600
Sept 02, 202246.5346.8045.4845.5645.32271,300
Sept 01, 202246.8346.8345.0946.3046.05191,200
Aug 31, 202247.3447.3446.4246.5446.29209,400
Aug 30, 202247.6847.6846.9247.4047.15132,500
Aug 29, 202247.6547.9147.1547.7547.49123,900
Aug 26, 202249.7849.7847.8648.0047.74137,500
Aug 25, 202248.4749.4048.4649.3449.08155,400
Aug 24, 202248.3348.6048.0048.5348.27106,700
Aug 23, 202248.5949.0448.2348.2447.98100,400
Aug 22, 202248.9649.0048.3248.8148.55160,400
Aug 19, 202249.7949.8349.1349.3349.07169,300
Aug 18, 202250.2750.3949.6849.9749.70113,000
Aug 17, 202250.4250.4249.7449.9849.71136,000
Aug 16, 202250.1350.8250.0050.5950.32107,500
Aug 15, 202249.3850.7849.3650.5350.26139,300
Aug 12, 202249.1549.8648.9949.8549.58121,500
Aug 11, 202249.0149.3948.3048.9948.73133,400
Aug 10, 202247.9449.0147.8148.4948.23222,800
Aug 09, 202246.8747.1946.3846.9446.69187,300
Aug 08, 202246.8647.3746.6546.8746.62144,100
Aug 05, 202246.9347.0046.3146.7146.46105,000
Aug 04, 202247.8847.8846.7847.1546.90127,300
Aug 03, 202247.7947.8547.2347.6947.44142,700
Aug 02, 202249.3249.3247.6047.6747.42276,100
Aug 01, 202247.7549.9047.3549.6049.34241,400
Jul 29, 202247.5248.0047.3347.8547.59594,000
Jul 28, 202247.5047.7846.9447.5747.32186,600
Jul 27, 202247.6147.7846.8347.3847.13234,500
Jul 26, 202247.7047.9147.2647.4747.22164,900
Jul 25, 202247.2447.8547.1847.6347.38163,800
Jul 22, 202247.9648.0046.9947.4547.20127,400
Jul 21, 202247.2247.9246.7147.8447.58183,300
Jul 20, 202247.1047.7846.6747.6347.38195,600
Jul 19, 202245.6547.1845.6547.0646.81179,800
Jul 18, 202245.9246.0645.1745.4545.21261,100
Jul 15, 202245.5145.9344.7445.4845.24158,200
Jul 14, 202244.0844.9144.0044.8344.59252,400
Jul 13, 202244.1544.6843.9144.6344.39187,800
Jul 12, 202244.3045.3743.6944.4344.19130,700
Jul 11, 202244.9345.1144.1044.3044.06175,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...