BRC - Brady Corporation

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 07, 202349.5950.4249.5950.1550.15373,900
Jun 06, 202348.6549.8148.6549.4949.49345,200
Jun 05, 202349.0049.1247.4848.5048.50489,900
Jun 02, 202348.4849.4647.9349.2949.29282,500
Jun 01, 202347.8848.0447.3747.7647.76338,700
May 31, 202348.4048.6047.0147.6847.68420,000
May 30, 202349.3549.3848.5248.5348.53217,600
May 26, 202349.0349.7949.0349.2849.28221,800
May 25, 202349.0649.2448.4949.1349.13250,200
May 24, 202349.4849.7848.9549.2849.28355,200
May 23, 202349.2049.9748.5649.4449.44452,200
May 22, 202352.1952.3549.1049.1549.15776,700
May 19, 202353.4853.4851.8552.2552.25267,100
May 18, 202352.5053.8651.6153.0153.01302,200
May 17, 202350.7851.3650.5651.1951.19193,900
May 16, 202350.8451.0250.5350.6850.68189,500
May 15, 202350.6451.1350.4050.9250.92275,400
May 12, 202350.6151.0450.2350.6050.60127,700
May 11, 202350.1650.6449.9350.5750.57203,400
May 10, 202350.7650.9349.8050.6150.61260,000
May 09, 202350.5050.5249.8850.0850.08200,300
May 08, 202350.9551.1650.2550.4150.41266,600
May 05, 202350.6851.2150.4050.8950.89140,400
May 04, 202350.7751.2649.9050.1150.11224,900
May 03, 202351.6251.9551.0351.1951.19248,400
May 02, 202351.9451.9450.5551.6051.60165,200
May 01, 202351.0752.4951.0752.2352.23148,300
Apr 28, 202350.4951.1450.4951.0351.03753,800
Apr 27, 202349.9050.9749.9050.6950.69210,900
Apr 26, 202350.7550.8549.5949.7349.73231,000
Apr 25, 202351.7552.5251.1051.2051.20161,400
Apr 24, 202352.5352.8252.0352.1652.16111,000
Apr 21, 202352.4652.7152.0352.4552.45162,300
Apr 20, 202352.2652.3651.7852.1552.15202,700
Apr 19, 202352.5452.5852.0252.3752.37156,800
Apr 18, 202352.0452.4751.5952.4652.46263,000
Apr 17, 202352.4452.4951.4651.9151.91156,300
Apr 14, 202351.7053.0451.7052.2852.28325,700
Apr 13, 202352.5352.6152.0152.5752.57174,200
Apr 12, 202352.3852.8752.1052.2852.28159,300
Apr 11, 202351.8852.4751.8552.0152.01135,700
Apr 10, 202351.3651.8851.3551.7151.71299,000
Apr 06, 202351.6051.7151.1651.5651.56180,500
Apr 06, 20230.23 Dividend
Apr 05, 202352.0452.3751.2851.6551.42187,600
Apr 04, 202353.5053.5052.1552.3652.13194,400
Apr 03, 202353.5353.9053.0153.5253.28163,200
Mar 31, 202353.1853.7653.0953.7353.49256,700
Mar 30, 202352.8453.1752.4352.7952.55166,600
Mar 29, 202352.7152.8952.4952.5552.32175,600
Mar 28, 202352.6253.1052.2152.5152.28126,500
Mar 27, 202352.9152.9152.5152.6252.39392,100
Mar 24, 202351.8652.5651.4652.2552.02182,700
Mar 23, 202352.1352.6551.9152.0051.77257,500
Mar 22, 202352.9553.3352.1052.1051.87225,700
Mar 21, 202353.0753.4552.4852.9252.68211,200
Mar 20, 202352.1052.7752.1052.2452.01239,200
Mar 17, 202352.4552.4551.2951.5751.341,369,300
Mar 16, 202351.2052.7551.2052.6752.44278,700
Mar 15, 202351.6952.1851.2751.7051.47331,800
Mar 14, 202353.3353.3852.0752.7752.54266,300
Mar 13, 202351.8752.8151.7651.9951.76247,100
Mar 10, 202353.5454.0452.5652.7852.54244,100
Mar 09, 202354.5654.6653.7453.8253.58160,900
Mar 08, 202354.9055.0053.7654.4654.22165,600
Mar 07, 202354.4554.7853.9754.7354.49171,700
Mar 06, 202356.1056.1053.7854.2954.05360,400
Mar 03, 202356.1656.3555.0756.0955.84234,300
Mar 02, 202355.2756.0654.9756.0355.78170,800
Mar 01, 202355.1655.5254.8455.5055.25322,400
Feb 28, 202354.5555.4154.3655.1654.91443,000
Feb 27, 202354.4655.4654.3854.6554.41231,900
Feb 24, 202352.2955.2752.2954.2854.04337,500
Feb 23, 202352.5352.8851.8552.5152.28230,200
Feb 22, 202351.8052.7051.8052.3552.12321,300
Feb 21, 202352.7052.7351.6351.6851.45128,600
Feb 17, 202352.5753.5252.4353.1052.86193,100
Feb 16, 202351.7652.4851.7652.2852.05122,300
Feb 15, 202352.1652.6451.9152.2952.06121,000
Feb 14, 202352.7952.7951.8752.4152.18251,100
Feb 13, 202353.1653.3452.7252.7652.53176,900
Feb 10, 202352.4453.2852.4453.0052.76148,500
Feb 09, 202353.6353.6752.3852.5352.30132,100
Feb 08, 202354.0154.1353.1953.1952.95192,200
Feb 07, 202353.6254.5153.2554.4754.23173,400
Feb 06, 202354.5254.6253.8854.0953.85137,400
Feb 03, 202354.8955.2154.5254.7754.53220,700
Feb 02, 202355.3655.6954.8355.0554.80244,100
Feb 01, 202353.3355.7253.3355.2254.97234,500
Jan 31, 202352.4153.8852.3553.4753.23742,700
Jan 30, 202352.1852.4451.8952.3952.16155,000
Jan 27, 202352.5952.8952.3052.4952.26120,800
Jan 26, 202352.6652.8652.1352.7852.54150,900
Jan 25, 202350.7852.4850.7852.4052.17167,700
Jan 24, 202350.8051.1850.6150.9650.73166,000
Jan 23, 202351.0951.3550.8951.0850.85152,900
Jan 20, 202351.1251.7250.9151.1250.89183,200
Jan 19, 202351.5051.5150.8450.9750.74167,700
Jan 18, 202351.6052.0551.1751.5051.27130,800
Jan 17, 202351.6652.0151.3951.3951.16223,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...