Mail

BRC - Brady Corporation

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 07, 2023	49.59	50.42	49.59	50.15	50.15	373,900
Jun 06, 2023	48.65	49.81	48.65	49.49	49.49	345,200
Jun 05, 2023	49.00	49.12	47.48	48.50	48.50	489,900
Jun 02, 2023	48.48	49.46	47.93	49.29	49.29	282,500
Jun 01, 2023	47.88	48.04	47.37	47.76	47.76	338,700
May 31, 2023	48.40	48.60	47.01	47.68	47.68	420,000
May 30, 2023	49.35	49.38	48.52	48.53	48.53	217,600
May 26, 2023	49.03	49.79	49.03	49.28	49.28	221,800
May 25, 2023	49.06	49.24	48.49	49.13	49.13	250,200
May 24, 2023	49.48	49.78	48.95	49.28	49.28	355,200
May 23, 2023	49.20	49.97	48.56	49.44	49.44	452,200
May 22, 2023	52.19	52.35	49.10	49.15	49.15	776,700
May 19, 2023	53.48	53.48	51.85	52.25	52.25	267,100
May 18, 2023	52.50	53.86	51.61	53.01	53.01	302,200
May 17, 2023	50.78	51.36	50.56	51.19	51.19	193,900
May 16, 2023	50.84	51.02	50.53	50.68	50.68	189,500
May 15, 2023	50.64	51.13	50.40	50.92	50.92	275,400
May 12, 2023	50.61	51.04	50.23	50.60	50.60	127,700
May 11, 2023	50.16	50.64	49.93	50.57	50.57	203,400
May 10, 2023	50.76	50.93	49.80	50.61	50.61	260,000
May 09, 2023	50.50	50.52	49.88	50.08	50.08	200,300
May 08, 2023	50.95	51.16	50.25	50.41	50.41	266,600
May 05, 2023	50.68	51.21	50.40	50.89	50.89	140,400
May 04, 2023	50.77	51.26	49.90	50.11	50.11	224,900
May 03, 2023	51.62	51.95	51.03	51.19	51.19	248,400
May 02, 2023	51.94	51.94	50.55	51.60	51.60	165,200
May 01, 2023	51.07	52.49	51.07	52.23	52.23	148,300
Apr 28, 2023	50.49	51.14	50.49	51.03	51.03	753,800
Apr 27, 2023	49.90	50.97	49.90	50.69	50.69	210,900
Apr 26, 2023	50.75	50.85	49.59	49.73	49.73	231,000
Apr 25, 2023	51.75	52.52	51.10	51.20	51.20	161,400
Apr 24, 2023	52.53	52.82	52.03	52.16	52.16	111,000
Apr 21, 2023	52.46	52.71	52.03	52.45	52.45	162,300
Apr 20, 2023	52.26	52.36	51.78	52.15	52.15	202,700
Apr 19, 2023	52.54	52.58	52.02	52.37	52.37	156,800
Apr 18, 2023	52.04	52.47	51.59	52.46	52.46	263,000
Apr 17, 2023	52.44	52.49	51.46	51.91	51.91	156,300
Apr 14, 2023	51.70	53.04	51.70	52.28	52.28	325,700
Apr 13, 2023	52.53	52.61	52.01	52.57	52.57	174,200
Apr 12, 2023	52.38	52.87	52.10	52.28	52.28	159,300
Apr 11, 2023	51.88	52.47	51.85	52.01	52.01	135,700
Apr 10, 2023	51.36	51.88	51.35	51.71	51.71	299,000
Apr 06, 2023	51.60	51.71	51.16	51.56	51.56	180,500
Apr 06, 2023	0.23 Dividend
Apr 05, 2023	52.04	52.37	51.28	51.65	51.42	187,600
Apr 04, 2023	53.50	53.50	52.15	52.36	52.13	194,400
Apr 03, 2023	53.53	53.90	53.01	53.52	53.28	163,200
Mar 31, 2023	53.18	53.76	53.09	53.73	53.49	256,700
Mar 30, 2023	52.84	53.17	52.43	52.79	52.55	166,600
Mar 29, 2023	52.71	52.89	52.49	52.55	52.32	175,600
Mar 28, 2023	52.62	53.10	52.21	52.51	52.28	126,500
Mar 27, 2023	52.91	52.91	52.51	52.62	52.39	392,100
Mar 24, 2023	51.86	52.56	51.46	52.25	52.02	182,700
Mar 23, 2023	52.13	52.65	51.91	52.00	51.77	257,500
Mar 22, 2023	52.95	53.33	52.10	52.10	51.87	225,700
Mar 21, 2023	53.07	53.45	52.48	52.92	52.68	211,200
Mar 20, 2023	52.10	52.77	52.10	52.24	52.01	239,200
Mar 17, 2023	52.45	52.45	51.29	51.57	51.34	1,369,300
Mar 16, 2023	51.20	52.75	51.20	52.67	52.44	278,700
Mar 15, 2023	51.69	52.18	51.27	51.70	51.47	331,800
Mar 14, 2023	53.33	53.38	52.07	52.77	52.54	266,300
Mar 13, 2023	51.87	52.81	51.76	51.99	51.76	247,100
Mar 10, 2023	53.54	54.04	52.56	52.78	52.54	244,100
Mar 09, 2023	54.56	54.66	53.74	53.82	53.58	160,900
Mar 08, 2023	54.90	55.00	53.76	54.46	54.22	165,600
Mar 07, 2023	54.45	54.78	53.97	54.73	54.49	171,700
Mar 06, 2023	56.10	56.10	53.78	54.29	54.05	360,400
Mar 03, 2023	56.16	56.35	55.07	56.09	55.84	234,300
Mar 02, 2023	55.27	56.06	54.97	56.03	55.78	170,800
Mar 01, 2023	55.16	55.52	54.84	55.50	55.25	322,400
Feb 28, 2023	54.55	55.41	54.36	55.16	54.91	443,000
Feb 27, 2023	54.46	55.46	54.38	54.65	54.41	231,900
Feb 24, 2023	52.29	55.27	52.29	54.28	54.04	337,500
Feb 23, 2023	52.53	52.88	51.85	52.51	52.28	230,200
Feb 22, 2023	51.80	52.70	51.80	52.35	52.12	321,300
Feb 21, 2023	52.70	52.73	51.63	51.68	51.45	128,600
Feb 17, 2023	52.57	53.52	52.43	53.10	52.86	193,100
Feb 16, 2023	51.76	52.48	51.76	52.28	52.05	122,300
Feb 15, 2023	52.16	52.64	51.91	52.29	52.06	121,000
Feb 14, 2023	52.79	52.79	51.87	52.41	52.18	251,100
Feb 13, 2023	53.16	53.34	52.72	52.76	52.53	176,900
Feb 10, 2023	52.44	53.28	52.44	53.00	52.76	148,500
Feb 09, 2023	53.63	53.67	52.38	52.53	52.30	132,100
Feb 08, 2023	54.01	54.13	53.19	53.19	52.95	192,200
Feb 07, 2023	53.62	54.51	53.25	54.47	54.23	173,400
Feb 06, 2023	54.52	54.62	53.88	54.09	53.85	137,400
Feb 03, 2023	54.89	55.21	54.52	54.77	54.53	220,700
Feb 02, 2023	55.36	55.69	54.83	55.05	54.80	244,100
Feb 01, 2023	53.33	55.72	53.33	55.22	54.97	234,500
Jan 31, 2023	52.41	53.88	52.35	53.47	53.23	742,700
Jan 30, 2023	52.18	52.44	51.89	52.39	52.16	155,000
Jan 27, 2023	52.59	52.89	52.30	52.49	52.26	120,800
Jan 26, 2023	52.66	52.86	52.13	52.78	52.54	150,900
Jan 25, 2023	50.78	52.48	50.78	52.40	52.17	167,700
Jan 24, 2023	50.80	51.18	50.61	50.96	50.73	166,000
Jan 23, 2023	51.09	51.35	50.89	51.08	50.85	152,900
Jan 20, 2023	51.12	51.72	50.91	51.12	50.89	183,200
Jan 19, 2023	51.50	51.51	50.84	50.97	50.74	167,700
Jan 18, 2023	51.60	52.05	51.17	51.50	51.27	130,800
Jan 17, 2023	51.66	52.01	51.39	51.39	51.16	223,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...