Canada markets closed

Brady Corporation (BRC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
69.77+0.21 (+0.30%)
At close: 04:00PM EDT
69.77 -0.00 (-0.00%)
After hours: 04:03PM EDT
Time Period:
Jul 20, 2023 - Jul 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 202469.6470.0568.8469.7769.77271,200
Jul 18, 202469.8670.8369.2169.5669.56267,000
Jul 17, 202469.3370.3369.3169.8669.86229,400
Jul 16, 202466.7369.2566.6469.0569.05570,200
Jul 15, 202465.8066.9965.8066.7966.79258,900
Jul 12, 202465.4466.1965.3265.6165.61188,400
Jul 11, 202464.8065.1164.3064.9164.91188,800
Jul 10, 202465.5165.6064.5164.5464.54123,700
Jul 10, 20240.235 Dividend
Jul 09, 202466.1566.3264.9765.1064.86162,400
Jul 08, 202465.4266.2465.4266.0165.77196,200
Jul 05, 202465.1765.2864.4865.1464.90165,900
Jul 03, 202464.9465.4364.9465.3065.0645,200
Jul 02, 202465.0865.2564.4564.8464.61442,900
Jul 01, 202466.2166.4764.9165.1664.92205,800
Jun 28, 202465.7666.3865.2866.0265.78197,500
Jun 27, 202466.0866.2665.2365.5065.26124,900
Jun 26, 202465.7366.4864.8966.2165.97398,500
Jun 25, 202466.6266.6465.2765.9065.66137,100
Jun 24, 202466.2166.9366.1366.4666.22232,500
Jun 21, 202466.1166.4065.7066.1965.95545,700
Jun 20, 202466.1466.6765.9066.0665.82151,000
Jun 18, 202466.1366.9766.0266.5566.31182,000
Jun 17, 202465.2766.0264.9265.9865.74113,200
Jun 14, 202465.4665.6464.8265.4065.16152,400
Jun 13, 202466.3566.5265.1465.7365.49147,700
Jun 12, 202466.7367.0166.1866.6266.38143,700
Jun 11, 202465.6966.3165.5166.0365.79155,900
Jun 10, 202465.8165.8165.0065.7265.48225,900
Jun 07, 202466.0266.5166.0266.4066.16129,500
Jun 06, 202467.2467.3166.3166.6566.41154,800
Jun 05, 202467.3267.3566.6567.1966.95244,100
Jun 04, 202467.7868.5967.1967.3567.11170,300
Jun 03, 202468.3068.5267.1267.7767.53182,400
May 31, 202467.5468.7367.3768.2768.02397,300
May 30, 202466.5767.4066.1567.3967.15546,400
May 29, 202467.6367.8565.9166.1965.95440,800
May 28, 202468.3468.5467.4768.3068.05336,800
May 24, 202467.9568.5067.3068.1967.94366,300
May 23, 202468.0168.8066.7167.9767.72436,000
May 22, 202463.2467.1962.1267.1266.88596,000
May 21, 202460.4760.7359.8460.2760.05193,300
May 20, 202460.4160.8560.4060.5560.33148,300
May 17, 202460.2760.7460.1360.5660.34239,500
May 16, 202460.8261.0360.1760.3660.14142,100
May 15, 202461.1561.4560.9861.1160.89130,300
May 14, 202460.5661.1560.1160.8660.64187,800
May 13, 202461.1361.1660.0460.3760.15202,700
May 10, 202461.4561.7960.6260.7860.56248,000
May 09, 202461.0361.3760.9061.3061.08104,200
May 08, 202460.7260.9660.3760.9560.73101,800
May 07, 202460.7861.4860.7460.7960.57147,400
May 06, 202459.7260.6359.7260.5760.35147,700
May 03, 202459.4059.6558.9059.4559.24136,300
May 02, 202459.1859.2758.3259.1358.92164,300
May 01, 202458.9959.3358.8259.0358.82143,400
Apr 30, 202459.4959.6858.7359.0058.79195,500
Apr 29, 202459.6460.0259.5159.5759.35151,400
Apr 26, 202459.9060.2559.5259.5259.31205,300
Apr 25, 202459.4460.0359.0060.0059.78255,800
Apr 24, 202459.1259.6558.8159.6559.43335,400
Apr 23, 202458.5759.0758.4559.0358.82211,900
Apr 22, 202458.8459.0058.5758.6658.45172,800
Apr 19, 202458.8359.0458.3658.6558.44181,200
Apr 18, 202458.4759.0958.3358.8458.63219,800
Apr 17, 202459.0259.1158.0058.2958.08203,300
Apr 16, 202458.7459.0557.8958.8558.64267,000
Apr 15, 202459.0059.2458.4658.8858.67222,700
Apr 12, 202458.9559.3158.5758.9158.70491,400
Apr 11, 202459.1659.5858.9059.2659.05218,100
Apr 10, 202459.2959.3658.5359.0058.79295,300
Apr 09, 202459.5160.2259.4859.9059.68411,700
Apr 08, 202459.3960.2259.3259.5759.35362,500
Apr 08, 20240.235 Dividend
Apr 05, 202459.4159.7759.2559.5759.12297,100
Apr 04, 202459.7459.9058.9359.1058.65248,400
Apr 03, 202459.2359.7859.2359.5659.11611,000
Apr 02, 202459.6059.9559.0059.0258.57446,400
Apr 01, 202459.2059.8858.9359.7659.31379,100
Mar 28, 202459.6059.9959.1359.2858.83252,400
Mar 27, 202459.5260.0359.4359.5859.13310,000
Mar 26, 202459.3059.3258.8259.1558.70289,200
Mar 25, 202458.6159.3958.3859.1258.67224,600
Mar 22, 202458.4459.0058.0758.5858.14292,400
Mar 21, 202457.8558.7457.7058.5958.15317,700
Mar 20, 202457.8857.9656.9457.5957.16255,200
Mar 19, 202457.5958.0156.8157.8857.44303,200
Mar 18, 202458.6259.1257.8957.9957.55499,300
Mar 15, 202457.3458.7857.1658.4357.993,061,400
Mar 14, 202457.7558.1557.3357.6457.21488,500
Mar 13, 202457.5657.8456.9457.7457.30397,300
Mar 12, 202457.4758.1657.2757.6757.24483,200
Mar 11, 202457.2857.5956.7157.5557.12329,300
Mar 08, 202457.5757.7956.9557.2856.85332,700
Mar 07, 202457.4557.7857.3557.5757.14368,400
Mar 06, 202457.7057.9956.9857.3756.94278,000
Mar 05, 202458.8159.1157.3557.5357.10301,400
Mar 04, 202458.4759.3258.4758.9458.50387,200
Mar 01, 202458.1258.7057.6358.6858.24402,100
Feb 29, 202457.8458.7057.7758.2857.84496,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...