Canada Markets closed

Brady Corporation (BRC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
49.85+0.86 (+1.76%)
At close: 04:00PM EDT
49.85 +0.03 (+0.07%)
After hours: 04:00PM EDT
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 202249.1549.8648.9949.8549.85121,500
Aug 11, 202249.0149.3948.3048.9948.99133,400
Aug 10, 202247.9449.0147.8148.4948.49222,800
Aug 09, 202246.8747.1946.3846.9446.94187,300
Aug 08, 202246.8647.3746.6546.8746.87144,100
Aug 05, 202246.9347.0046.3146.7146.71105,000
Aug 04, 202247.8847.8846.7847.1547.15127,300
Aug 03, 202247.7947.8547.2347.6947.69142,700
Aug 02, 202249.3249.3247.6047.6747.67276,100
Aug 01, 202247.7549.9047.3549.6049.60241,400
Jul 29, 202247.5248.0047.3347.8547.85594,000
Jul 28, 202247.5047.7846.9447.5747.57186,600
Jul 27, 202247.6147.7846.8347.3847.38234,500
Jul 26, 202247.7047.9147.2647.4747.47164,900
Jul 25, 202247.2447.8547.1847.6347.63163,800
Jul 22, 202247.9648.0046.9947.4547.45127,400
Jul 21, 202247.2247.9246.7147.8447.84183,300
Jul 20, 202247.1047.7846.6747.6347.63195,600
Jul 19, 202245.6547.1845.6547.0647.06179,800
Jul 18, 202245.9246.0645.1745.4545.45261,100
Jul 15, 202245.5145.9344.7445.4845.48158,200
Jul 14, 202244.0844.9144.0044.8344.83252,400
Jul 13, 202244.1544.6843.9144.6344.63187,800
Jul 12, 202244.3045.3743.6944.4344.43130,700
Jul 11, 202244.9345.1144.1044.3044.30175,400
Jul 08, 202246.6546.6544.9945.1945.19212,500
Jul 07, 202246.0446.7446.0446.6146.61171,200
Jul 06, 202246.8146.9045.7846.3446.34135,900
Jul 05, 202246.3946.9945.3946.9746.97298,000
Jul 01, 202246.9247.8146.6147.1947.19160,200
Jun 30, 202245.9147.2545.8147.2447.24194,900
Jun 29, 202246.5546.5745.8146.4346.43115,500
Jun 28, 202247.5847.9446.4646.4846.48182,600
Jun 27, 202246.8647.5446.3947.1347.13325,000
Jun 24, 202244.9446.3244.8046.3046.301,095,200
Jun 23, 202244.7945.2144.1144.5444.54166,700
Jun 22, 202244.1745.3043.7844.8644.86227,600
Jun 21, 202244.5844.9743.6944.3944.39233,200
Jun 17, 202244.2644.8243.5443.8643.86434,000
Jun 16, 202245.5045.5043.6343.8943.89300,300
Jun 15, 202246.6746.6745.9246.0446.04296,400
Jun 14, 202246.0946.3745.4746.0046.00219,100
Jun 13, 202246.2446.5845.7646.0046.00218,500
Jun 10, 202247.4947.4946.8947.0947.09153,900
Jun 09, 202248.0948.2647.7347.9547.95146,000
Jun 08, 202248.5048.5647.9448.4148.41143,300
Jun 07, 202248.4748.8148.0948.7948.79179,300
Jun 06, 202249.2949.5848.6848.8848.88145,100
Jun 03, 202247.9848.9947.9448.7148.71210,300
Jun 02, 202247.8648.4347.7248.3848.38162,600
Jun 01, 202248.3248.5647.9347.9747.97214,400
May 31, 202249.4750.0948.0748.5148.51259,200
May 27, 202248.7150.0448.3749.9949.99201,600
May 26, 202248.5148.9346.8948.3348.33232,500
May 25, 202245.0646.1245.0645.8745.87189,800
May 24, 202244.5345.4244.1045.3745.37227,800
May 23, 202245.1445.2644.6144.9044.90157,500
May 20, 202244.9644.9643.7444.6844.68161,700
May 19, 202244.0245.3743.9344.7344.73191,100
May 18, 202244.8745.2344.0944.5044.50263,600
May 17, 202245.0545.7644.8145.5345.53159,000
May 16, 202243.9744.7643.5044.5244.52240,400
May 13, 202244.1344.8143.8144.2944.29259,700
May 12, 202243.7144.0542.8443.7143.71225,600
May 11, 202244.9645.1843.5743.7043.70201,500
May 10, 202245.9746.1044.4644.8544.85285,100
May 09, 202245.1645.9545.0145.5645.56363,400
May 06, 202245.6546.2244.9645.5445.54314,700
May 05, 202247.1347.3045.4045.9045.90298,000
May 04, 202245.6147.8445.6147.7247.72346,300
May 03, 202245.7246.0945.2945.7845.78316,400
May 02, 202244.8645.8944.7045.6945.69411,200
Apr 29, 202245.4645.7444.4344.7544.751,619,700
Apr 28, 202245.5546.0544.7145.8645.86285,300
Apr 27, 202245.5846.0945.0445.2345.23270,900
Apr 26, 202246.1446.7245.7645.7745.77252,900
Apr 25, 202245.7946.6145.0346.5746.57311,800
Apr 22, 202245.9446.4845.7745.8845.88230,700
Apr 21, 202246.6246.8845.8646.1046.10236,100
Apr 20, 202246.1246.7046.0446.1046.10182,100
Apr 19, 202244.7245.7344.7245.6045.60396,000
Apr 18, 202244.9345.3244.5644.6344.63260,900
Apr 14, 202245.7446.0244.8244.9244.92287,600
Apr 13, 202245.2945.8845.1845.5545.55211,700
Apr 12, 202245.5346.1345.1445.2245.22372,000
Apr 11, 202245.6546.2745.0445.1545.15330,100
Apr 08, 202245.6546.3245.5345.9345.93296,100
Apr 07, 202245.1345.9244.9345.5945.59520,500
Apr 06, 202244.8145.6044.2945.2645.26344,100
Apr 05, 202245.5045.9745.1245.1745.17209,200
Apr 04, 202246.5946.7145.6445.7345.73202,500
Apr 01, 202246.3647.3946.0046.5046.50597,600
Mar 31, 202247.1347.3746.1846.2746.27265,700
Mar 30, 202247.4148.0147.1947.3247.32186,700
Mar 29, 202247.4947.9846.9947.5247.52177,100
Mar 28, 202246.5647.2046.3846.8246.82289,900
Mar 25, 202246.3546.9345.9046.7546.75173,900
Mar 24, 202245.7746.2945.1246.1346.13156,100
Mar 23, 202246.1246.5445.7445.7545.75262,300
Mar 22, 202246.5746.8645.9146.3846.38174,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...