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

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 28, 2022	48.15	48.37	47.26	47.35	47.35	141,700
Nov 25, 2022	48.61	48.64	48.16	48.30	48.30	100,200
Nov 23, 2022	48.04	48.66	48.04	48.31	48.31	78,300
Nov 22, 2022	47.86	48.34	47.79	48.17	48.17	92,400
Nov 21, 2022	48.05	48.67	47.72	47.87	47.87	174,100
Nov 18, 2022	49.54	50.11	47.88	48.11	48.11	237,800
Nov 17, 2022	49.63	49.63	46.93	48.69	48.69	180,300
Nov 16, 2022	48.43	48.74	48.07	48.14	48.14	131,800
Nov 15, 2022	48.77	49.29	48.08	48.42	48.42	155,300
Nov 14, 2022	48.32	48.86	48.01	48.09	48.09	135,500
Nov 11, 2022	48.89	48.91	48.14	48.40	48.40	143,000
Nov 10, 2022	47.98	48.84	47.78	48.52	48.52	146,300
Nov 09, 2022	47.02	47.38	46.36	46.63	46.63	135,000
Nov 08, 2022	47.20	47.77	46.59	47.32	47.32	159,900
Nov 07, 2022	47.00	47.27	46.51	47.17	47.17	118,000
Nov 04, 2022	46.04	46.83	45.91	46.58	46.58	103,300
Nov 03, 2022	45.05	45.91	44.56	45.57	45.57	191,200
Nov 02, 2022	46.31	46.94	45.39	45.49	45.49	160,200
Nov 01, 2022	46.27	46.98	45.81	46.51	46.51	247,100
Oct 31, 2022	46.05	46.33	45.61	45.75	45.75	1,381,200
Oct 28, 2022	45.35	46.19	45.04	46.15	46.15	229,900
Oct 27, 2022	45.01	45.39	44.51	44.98	44.98	240,200
Oct 26, 2022	45.35	45.81	44.22	44.62	44.62	222,800
Oct 25, 2022	44.18	44.88	43.87	44.86	44.86	276,000
Oct 24, 2022	43.68	44.19	43.28	43.99	43.99	200,900
Oct 21, 2022	42.74	43.71	42.47	43.55	43.55	205,600
Oct 20, 2022	42.93	43.42	42.38	42.57	42.57	225,400
Oct 19, 2022	42.88	43.43	42.34	43.00	43.00	157,800
Oct 18, 2022	43.00	43.63	43.00	43.19	43.19	124,600
Oct 17, 2022	42.47	42.89	42.18	42.49	42.49	180,300
Oct 14, 2022	42.37	42.67	41.75	41.96	41.96	138,000
Oct 13, 2022	41.21	42.72	40.52	42.29	42.29	208,200
Oct 12, 2022	43.03	43.03	42.10	42.14	42.14	168,700
Oct 11, 2022	42.34	43.24	42.28	42.88	42.88	172,000
Oct 10, 2022	42.50	42.93	42.08	42.60	42.60	133,900
Oct 07, 2022	42.66	42.75	41.75	42.25	42.25	255,000
Oct 06, 2022	42.63	43.03	42.53	42.94	42.94	147,800
Oct 06, 2022	0.23 Dividend
Oct 05, 2022	43.04	43.38	42.53	43.05	42.82	155,900
Oct 04, 2022	43.11	44.00	43.11	43.63	43.40	206,900
Oct 03, 2022	42.11	43.10	41.97	42.72	42.49	347,600
Sept 30, 2022	41.94	42.47	41.54	41.73	41.51	338,800
Sept 29, 2022	41.40	41.80	40.73	41.79	41.57	194,500
Sept 28, 2022	41.81	42.41	41.14	41.90	41.68	243,800
Sept 27, 2022	42.07	42.24	40.89	41.46	41.24	339,300
Sept 26, 2022	41.97	42.42	41.50	41.57	41.35	339,000
Sept 23, 2022	42.23	42.45	41.69	42.06	41.84	233,300
Sept 22, 2022	42.36	42.86	41.89	42.53	42.30	212,600
Sept 21, 2022	43.28	43.57	42.53	42.60	42.37	153,200
Sept 20, 2022	43.41	43.41	42.10	42.85	42.62	262,200
Sept 19, 2022	43.15	43.95	43.05	43.89	43.66	210,900
Sept 16, 2022	42.72	43.45	42.33	43.23	43.00	1,048,400
Sept 15, 2022	42.74	43.61	42.37	43.25	43.02	313,400
Sept 14, 2022	43.18	43.24	42.07	42.81	42.58	329,400
Sept 13, 2022	44.33	44.33	43.18	43.34	43.11	309,300
Sept 12, 2022	45.18	45.34	44.78	45.03	44.79	201,000
Sept 09, 2022	44.03	45.01	43.72	44.76	44.52	222,600
Sept 08, 2022	43.58	43.89	42.66	43.76	43.53	174,900
Sept 07, 2022	43.09	43.94	42.85	43.92	43.69	210,300
Sept 06, 2022	45.45	45.58	42.42	42.98	42.75	309,600
Sept 02, 2022	46.53	46.80	45.48	45.56	45.32	271,300
Sept 01, 2022	46.83	46.83	45.09	46.30	46.05	191,200
Aug 31, 2022	47.34	47.34	46.42	46.54	46.29	209,400
Aug 30, 2022	47.68	47.68	46.92	47.40	47.15	132,500
Aug 29, 2022	47.65	47.91	47.15	47.75	47.49	123,900
Aug 26, 2022	49.78	49.78	47.86	48.00	47.74	137,500
Aug 25, 2022	48.47	49.40	48.46	49.34	49.08	155,400
Aug 24, 2022	48.33	48.60	48.00	48.53	48.27	106,700
Aug 23, 2022	48.59	49.04	48.23	48.24	47.98	100,400
Aug 22, 2022	48.96	49.00	48.32	48.81	48.55	160,400
Aug 19, 2022	49.79	49.83	49.13	49.33	49.07	169,300
Aug 18, 2022	50.27	50.39	49.68	49.97	49.70	113,000
Aug 17, 2022	50.42	50.42	49.74	49.98	49.71	136,000
Aug 16, 2022	50.13	50.82	50.00	50.59	50.32	107,500
Aug 15, 2022	49.38	50.78	49.36	50.53	50.26	139,300
Aug 12, 2022	49.15	49.86	48.99	49.85	49.58	121,500
Aug 11, 2022	49.01	49.39	48.30	48.99	48.73	133,400
Aug 10, 2022	47.94	49.01	47.81	48.49	48.23	222,800
Aug 09, 2022	46.87	47.19	46.38	46.94	46.69	187,300
Aug 08, 2022	46.86	47.37	46.65	46.87	46.62	144,100
Aug 05, 2022	46.93	47.00	46.31	46.71	46.46	105,000
Aug 04, 2022	47.88	47.88	46.78	47.15	46.90	127,300
Aug 03, 2022	47.79	47.85	47.23	47.69	47.44	142,700
Aug 02, 2022	49.32	49.32	47.60	47.67	47.42	276,100
Aug 01, 2022	47.75	49.90	47.35	49.60	49.34	241,400
Jul 29, 2022	47.52	48.00	47.33	47.85	47.59	594,000
Jul 28, 2022	47.50	47.78	46.94	47.57	47.32	186,600
Jul 27, 2022	47.61	47.78	46.83	47.38	47.13	234,500
Jul 26, 2022	47.70	47.91	47.26	47.47	47.22	164,900
Jul 25, 2022	47.24	47.85	47.18	47.63	47.38	163,800
Jul 22, 2022	47.96	48.00	46.99	47.45	47.20	127,400
Jul 21, 2022	47.22	47.92	46.71	47.84	47.58	183,300
Jul 20, 2022	47.10	47.78	46.67	47.63	47.38	195,600
Jul 19, 2022	45.65	47.18	45.65	47.06	46.81	179,800
Jul 18, 2022	45.92	46.06	45.17	45.45	45.21	261,100
Jul 15, 2022	45.51	45.93	44.74	45.48	45.24	158,200
Jul 14, 2022	44.08	44.91	44.00	44.83	44.59	252,400
Jul 13, 2022	44.15	44.68	43.91	44.63	44.39	187,800
Jul 12, 2022	44.30	45.37	43.69	44.43	44.19	130,700
Jul 11, 2022	44.93	45.11	44.10	44.30	44.06	175,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,220.49-163.28(-0.80%)

S&P 5003,963.94-62.18(-1.54%)

DOW33,849.46-497.57(-1.45%)

CAD/USD0.7447+0.0034(+0.46%)

CRUDE OIL78.84+1.60(+2.07%)

BTC-CAD22,133.24+285.13(+1.31%)

Brady Corporation (BRC)

S&P/TSX
20,220.49
-163.28(-0.80%)

S&P 500
3,963.94
-62.18(-1.54%)

DOW
33,849.46
-497.57(-1.45%)

CAD/USD
0.7447
+0.0034(+0.46%)

CRUDE OIL
78.84
+1.60(+2.07%)

BTC-CAD
22,133.24
+285.13(+1.31%)