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

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 12, 2022	49.15	49.86	48.99	49.85	49.85	121,500
Aug 11, 2022	49.01	49.39	48.30	48.99	48.99	133,400
Aug 10, 2022	47.94	49.01	47.81	48.49	48.49	222,800
Aug 09, 2022	46.87	47.19	46.38	46.94	46.94	187,300
Aug 08, 2022	46.86	47.37	46.65	46.87	46.87	144,100
Aug 05, 2022	46.93	47.00	46.31	46.71	46.71	105,000
Aug 04, 2022	47.88	47.88	46.78	47.15	47.15	127,300
Aug 03, 2022	47.79	47.85	47.23	47.69	47.69	142,700
Aug 02, 2022	49.32	49.32	47.60	47.67	47.67	276,100
Aug 01, 2022	47.75	49.90	47.35	49.60	49.60	241,400
Jul 29, 2022	47.52	48.00	47.33	47.85	47.85	594,000
Jul 28, 2022	47.50	47.78	46.94	47.57	47.57	186,600
Jul 27, 2022	47.61	47.78	46.83	47.38	47.38	234,500
Jul 26, 2022	47.70	47.91	47.26	47.47	47.47	164,900
Jul 25, 2022	47.24	47.85	47.18	47.63	47.63	163,800
Jul 22, 2022	47.96	48.00	46.99	47.45	47.45	127,400
Jul 21, 2022	47.22	47.92	46.71	47.84	47.84	183,300
Jul 20, 2022	47.10	47.78	46.67	47.63	47.63	195,600
Jul 19, 2022	45.65	47.18	45.65	47.06	47.06	179,800
Jul 18, 2022	45.92	46.06	45.17	45.45	45.45	261,100
Jul 15, 2022	45.51	45.93	44.74	45.48	45.48	158,200
Jul 14, 2022	44.08	44.91	44.00	44.83	44.83	252,400
Jul 13, 2022	44.15	44.68	43.91	44.63	44.63	187,800
Jul 12, 2022	44.30	45.37	43.69	44.43	44.43	130,700
Jul 11, 2022	44.93	45.11	44.10	44.30	44.30	175,400
Jul 08, 2022	46.65	46.65	44.99	45.19	45.19	212,500
Jul 07, 2022	46.04	46.74	46.04	46.61	46.61	171,200
Jul 06, 2022	46.81	46.90	45.78	46.34	46.34	135,900
Jul 05, 2022	46.39	46.99	45.39	46.97	46.97	298,000
Jul 01, 2022	46.92	47.81	46.61	47.19	47.19	160,200
Jun 30, 2022	45.91	47.25	45.81	47.24	47.24	194,900
Jun 29, 2022	46.55	46.57	45.81	46.43	46.43	115,500
Jun 28, 2022	47.58	47.94	46.46	46.48	46.48	182,600
Jun 27, 2022	46.86	47.54	46.39	47.13	47.13	325,000
Jun 24, 2022	44.94	46.32	44.80	46.30	46.30	1,095,200
Jun 23, 2022	44.79	45.21	44.11	44.54	44.54	166,700
Jun 22, 2022	44.17	45.30	43.78	44.86	44.86	227,600
Jun 21, 2022	44.58	44.97	43.69	44.39	44.39	233,200
Jun 17, 2022	44.26	44.82	43.54	43.86	43.86	434,000
Jun 16, 2022	45.50	45.50	43.63	43.89	43.89	300,300
Jun 15, 2022	46.67	46.67	45.92	46.04	46.04	296,400
Jun 14, 2022	46.09	46.37	45.47	46.00	46.00	219,100
Jun 13, 2022	46.24	46.58	45.76	46.00	46.00	218,500
Jun 10, 2022	47.49	47.49	46.89	47.09	47.09	153,900
Jun 09, 2022	48.09	48.26	47.73	47.95	47.95	146,000
Jun 08, 2022	48.50	48.56	47.94	48.41	48.41	143,300
Jun 07, 2022	48.47	48.81	48.09	48.79	48.79	179,300
Jun 06, 2022	49.29	49.58	48.68	48.88	48.88	145,100
Jun 03, 2022	47.98	48.99	47.94	48.71	48.71	210,300
Jun 02, 2022	47.86	48.43	47.72	48.38	48.38	162,600
Jun 01, 2022	48.32	48.56	47.93	47.97	47.97	214,400
May 31, 2022	49.47	50.09	48.07	48.51	48.51	259,200
May 27, 2022	48.71	50.04	48.37	49.99	49.99	201,600
May 26, 2022	48.51	48.93	46.89	48.33	48.33	232,500
May 25, 2022	45.06	46.12	45.06	45.87	45.87	189,800
May 24, 2022	44.53	45.42	44.10	45.37	45.37	227,800
May 23, 2022	45.14	45.26	44.61	44.90	44.90	157,500
May 20, 2022	44.96	44.96	43.74	44.68	44.68	161,700
May 19, 2022	44.02	45.37	43.93	44.73	44.73	191,100
May 18, 2022	44.87	45.23	44.09	44.50	44.50	263,600
May 17, 2022	45.05	45.76	44.81	45.53	45.53	159,000
May 16, 2022	43.97	44.76	43.50	44.52	44.52	240,400
May 13, 2022	44.13	44.81	43.81	44.29	44.29	259,700
May 12, 2022	43.71	44.05	42.84	43.71	43.71	225,600
May 11, 2022	44.96	45.18	43.57	43.70	43.70	201,500
May 10, 2022	45.97	46.10	44.46	44.85	44.85	285,100
May 09, 2022	45.16	45.95	45.01	45.56	45.56	363,400
May 06, 2022	45.65	46.22	44.96	45.54	45.54	314,700
May 05, 2022	47.13	47.30	45.40	45.90	45.90	298,000
May 04, 2022	45.61	47.84	45.61	47.72	47.72	346,300
May 03, 2022	45.72	46.09	45.29	45.78	45.78	316,400
May 02, 2022	44.86	45.89	44.70	45.69	45.69	411,200
Apr 29, 2022	45.46	45.74	44.43	44.75	44.75	1,619,700
Apr 28, 2022	45.55	46.05	44.71	45.86	45.86	285,300
Apr 27, 2022	45.58	46.09	45.04	45.23	45.23	270,900
Apr 26, 2022	46.14	46.72	45.76	45.77	45.77	252,900
Apr 25, 2022	45.79	46.61	45.03	46.57	46.57	311,800
Apr 22, 2022	45.94	46.48	45.77	45.88	45.88	230,700
Apr 21, 2022	46.62	46.88	45.86	46.10	46.10	236,100
Apr 20, 2022	46.12	46.70	46.04	46.10	46.10	182,100
Apr 19, 2022	44.72	45.73	44.72	45.60	45.60	396,000
Apr 18, 2022	44.93	45.32	44.56	44.63	44.63	260,900
Apr 14, 2022	45.74	46.02	44.82	44.92	44.92	287,600
Apr 13, 2022	45.29	45.88	45.18	45.55	45.55	211,700
Apr 12, 2022	45.53	46.13	45.14	45.22	45.22	372,000
Apr 11, 2022	45.65	46.27	45.04	45.15	45.15	330,100
Apr 08, 2022	45.65	46.32	45.53	45.93	45.93	296,100
Apr 07, 2022	45.13	45.92	44.93	45.59	45.59	520,500
Apr 06, 2022	44.81	45.60	44.29	45.26	45.26	344,100
Apr 05, 2022	45.50	45.97	45.12	45.17	45.17	209,200
Apr 04, 2022	46.59	46.71	45.64	45.73	45.73	202,500
Apr 01, 2022	46.36	47.39	46.00	46.50	46.50	597,600
Mar 31, 2022	47.13	47.37	46.18	46.27	46.27	265,700
Mar 30, 2022	47.41	48.01	47.19	47.32	47.32	186,700
Mar 29, 2022	47.49	47.98	46.99	47.52	47.52	177,100
Mar 28, 2022	46.56	47.20	46.38	46.82	46.82	289,900
Mar 25, 2022	46.35	46.93	45.90	46.75	46.75	173,900
Mar 24, 2022	45.77	46.29	45.12	46.13	46.13	156,100
Mar 23, 2022	46.12	46.54	45.74	45.75	45.75	262,300
Mar 22, 2022	46.57	46.86	45.91	46.38	46.38	174,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,179.81+187.93(+0.94%)

S&P 5004,280.15+72.88(+1.73%)

DOW33,761.05+424.38(+1.27%)

CAD/USD0.7829-0.0007(-0.0939%)

CRUDE OIL91.88-2.46(-2.61%)

BTC-CAD31,615.75+32.36(+0.10%)

Brady Corporation (BRC)

S&P/TSX
20,179.81
+187.93(+0.94%)

S&P 500
4,280.15
+72.88(+1.73%)

DOW
33,761.05
+424.38(+1.27%)

CAD/USD
0.7829
-0.0007(-0.0939%)

CRUDE OIL
91.88
-2.46(-2.61%)

BTC-CAD
31,615.75
+32.36(+0.10%)