Brady Corporation (BRC)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

71.51

-0.30

(-0.42%)

At close: 04:00PM EDT

71.51

0.00

(0.00%)

After hours:

05:47PM EDT

Time Period:

Jul 27, 2023 - Jul 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 26, 2024	72.18	72.44	71.15	71.51	71.51	151,200
Jul 25, 2024	70.88	72.12	70.88	71.81	71.81	178,200
Jul 24, 2024	70.94	71.15	70.18	70.87	70.87	186,700
Jul 23, 2024	70.99	71.27	70.50	70.93	70.93	189,700
Jul 22, 2024	70.27	72.51	70.27	71.12	71.12	241,600
Jul 19, 2024	69.64	70.05	68.84	69.77	69.77	271,200
Jul 18, 2024	69.86	70.83	69.21	69.56	69.56	267,000
Jul 17, 2024	69.33	70.33	69.31	69.86	69.86	229,400
Jul 16, 2024	66.73	69.25	66.64	69.05	69.05	570,200
Jul 15, 2024	65.80	66.99	65.80	66.79	66.79	258,900
Jul 12, 2024	65.44	66.19	65.32	65.61	65.61	188,400
Jul 11, 2024	64.80	65.11	64.30	64.91	64.91	188,800
Jul 10, 2024	65.51	65.60	64.51	64.54	64.54	123,700
Jul 10, 2024	0.235 Dividend
Jul 09, 2024	66.15	66.32	64.97	65.10	64.86	162,400
Jul 08, 2024	65.42	66.24	65.42	66.01	65.77	196,200
Jul 05, 2024	65.17	65.28	64.48	65.14	64.90	165,900
Jul 03, 2024	64.94	65.43	64.94	65.30	65.06	45,200
Jul 02, 2024	65.08	65.25	64.45	64.84	64.61	442,900
Jul 01, 2024	66.21	66.47	64.91	65.16	64.92	205,800
Jun 28, 2024	65.76	66.38	65.28	66.02	65.78	197,500
Jun 27, 2024	66.08	66.26	65.23	65.50	65.26	124,900
Jun 26, 2024	65.73	66.48	64.89	66.21	65.97	398,500
Jun 25, 2024	66.62	66.64	65.27	65.90	65.66	137,100
Jun 24, 2024	66.21	66.93	66.13	66.46	66.22	232,500
Jun 21, 2024	66.11	66.40	65.70	66.19	65.95	545,700
Jun 20, 2024	66.14	66.67	65.90	66.06	65.82	151,000
Jun 18, 2024	66.13	66.97	66.02	66.55	66.31	182,000
Jun 17, 2024	65.27	66.02	64.92	65.98	65.74	113,200
Jun 14, 2024	65.46	65.64	64.82	65.40	65.16	152,400
Jun 13, 2024	66.35	66.52	65.14	65.73	65.49	147,700
Jun 12, 2024	66.73	67.01	66.18	66.62	66.38	143,700
Jun 11, 2024	65.69	66.31	65.51	66.03	65.79	155,900
Jun 10, 2024	65.81	65.81	65.00	65.72	65.48	225,900
Jun 07, 2024	66.02	66.51	66.02	66.40	66.16	129,500
Jun 06, 2024	67.24	67.31	66.31	66.65	66.41	154,800
Jun 05, 2024	67.32	67.35	66.65	67.19	66.95	244,100
Jun 04, 2024	67.78	68.59	67.19	67.35	67.11	170,300
Jun 03, 2024	68.30	68.52	67.12	67.77	67.53	182,400
May 31, 2024	67.54	68.73	67.37	68.27	68.02	397,300
May 30, 2024	66.57	67.40	66.15	67.39	67.15	546,400
May 29, 2024	67.63	67.85	65.91	66.19	65.95	440,800
May 28, 2024	68.34	68.54	67.47	68.30	68.05	336,800
May 24, 2024	67.95	68.50	67.30	68.19	67.94	366,300
May 23, 2024	68.01	68.80	66.71	67.97	67.72	436,000
May 22, 2024	63.24	67.19	62.12	67.12	66.88	596,000
May 21, 2024	60.47	60.73	59.84	60.27	60.05	193,300
May 20, 2024	60.41	60.85	60.40	60.55	60.33	148,300
May 17, 2024	60.27	60.74	60.13	60.56	60.34	239,500
May 16, 2024	60.82	61.03	60.17	60.36	60.14	142,100
May 15, 2024	61.15	61.45	60.98	61.11	60.89	130,300
May 14, 2024	60.56	61.15	60.11	60.86	60.64	187,800
May 13, 2024	61.13	61.16	60.04	60.37	60.15	202,700
May 10, 2024	61.45	61.79	60.62	60.78	60.56	248,000
May 09, 2024	61.03	61.37	60.90	61.30	61.08	104,200
May 08, 2024	60.72	60.96	60.37	60.95	60.73	101,800
May 07, 2024	60.78	61.48	60.74	60.79	60.57	147,400
May 06, 2024	59.72	60.63	59.72	60.57	60.35	147,700
May 03, 2024	59.40	59.65	58.90	59.45	59.24	136,300
May 02, 2024	59.18	59.27	58.32	59.13	58.92	164,300
May 01, 2024	58.99	59.33	58.82	59.03	58.82	143,400
Apr 30, 2024	59.49	59.68	58.73	59.00	58.79	195,500
Apr 29, 2024	59.64	60.02	59.51	59.57	59.35	151,400
Apr 26, 2024	59.90	60.25	59.52	59.52	59.31	205,300
Apr 25, 2024	59.44	60.03	59.00	60.00	59.78	255,800
Apr 24, 2024	59.12	59.65	58.81	59.65	59.43	335,400
Apr 23, 2024	58.57	59.07	58.45	59.03	58.82	211,900
Apr 22, 2024	58.84	59.00	58.57	58.66	58.45	172,800
Apr 19, 2024	58.83	59.04	58.36	58.65	58.44	181,200
Apr 18, 2024	58.47	59.09	58.33	58.84	58.63	219,800
Apr 17, 2024	59.02	59.11	58.00	58.29	58.08	203,300
Apr 16, 2024	58.74	59.05	57.89	58.85	58.64	267,000
Apr 15, 2024	59.00	59.24	58.46	58.88	58.67	222,700
Apr 12, 2024	58.95	59.31	58.57	58.91	58.70	491,400
Apr 11, 2024	59.16	59.58	58.90	59.26	59.05	218,100
Apr 10, 2024	59.29	59.36	58.53	59.00	58.79	295,300
Apr 09, 2024	59.51	60.22	59.48	59.90	59.68	411,700
Apr 08, 2024	59.39	60.22	59.32	59.57	59.35	362,500
Apr 08, 2024	0.235 Dividend
Apr 05, 2024	59.41	59.77	59.25	59.57	59.12	297,100
Apr 04, 2024	59.74	59.90	58.93	59.10	58.65	248,400
Apr 03, 2024	59.23	59.78	59.23	59.56	59.11	611,000
Apr 02, 2024	59.60	59.95	59.00	59.02	58.57	446,400
Apr 01, 2024	59.20	59.88	58.93	59.76	59.31	379,100
Mar 28, 2024	59.60	59.99	59.13	59.28	58.83	252,400
Mar 27, 2024	59.52	60.03	59.43	59.58	59.13	310,000
Mar 26, 2024	59.30	59.32	58.82	59.15	58.70	289,200
Mar 25, 2024	58.61	59.39	58.38	59.12	58.67	224,600
Mar 22, 2024	58.44	59.00	58.07	58.58	58.14	292,400
Mar 21, 2024	57.85	58.74	57.70	58.59	58.15	317,700
Mar 20, 2024	57.88	57.96	56.94	57.59	57.16	255,200
Mar 19, 2024	57.59	58.01	56.81	57.88	57.44	303,200
Mar 18, 2024	58.62	59.12	57.89	57.99	57.55	499,300
Mar 15, 2024	57.34	58.78	57.16	58.43	57.99	3,061,400
Mar 14, 2024	57.75	58.15	57.33	57.64	57.21	488,500
Mar 13, 2024	57.56	57.84	56.94	57.74	57.30	397,300
Mar 12, 2024	57.47	58.16	57.27	57.67	57.24	483,200
Mar 11, 2024	57.28	57.59	56.71	57.55	57.12	329,300
Mar 08, 2024	57.57	57.79	56.95	57.28	56.85	332,700
Mar 07, 2024	57.45	57.78	57.35	57.57	57.14	368,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,814.81+206.78(+0.91%)

S&P 5005,459.10+59.88(+1.11%)

DOW40,589.34+654.27(+1.64%)

CAD/USD0.7229-0.0006(-0.08%)

CRUDE OIL76.44-1.84(-2.35%)

Bitcoin CAD94,621.93+1,633.20(+1.76%)

Brady Corporation (BRC)

S&P/TSX
22,814.81
+206.78(+0.91%)

S&P 500
5,459.10
+59.88(+1.11%)

DOW
40,589.34
+654.27(+1.64%)

CAD/USD
0.7229
-0.0006(-0.08%)

CRUDE OIL
76.44
-1.84(-2.35%)

Bitcoin CAD
94,621.93
+1,633.20(+1.76%)