Canada markets closed

Brady Corporation (BRC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
52.49-0.29 (-0.55%)
At close: 04:00PM EST
52.49 -0.00 (-0.01%)
After hours: 04:07PM EST
Time Period:
Jan 29, 2022 - Jan 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 202352.5952.8952.3052.4952.49120,800
Jan 26, 202352.6652.8652.1352.7852.78150,900
Jan 25, 202350.7852.4850.7852.4052.40167,700
Jan 24, 202350.8051.1850.6150.9650.96166,000
Jan 23, 202351.0951.3550.8951.0851.08152,900
Jan 20, 202351.1251.7250.9151.1251.12183,200
Jan 19, 202351.5051.5150.8450.9750.97167,700
Jan 18, 202351.6052.0551.1751.5051.50130,800
Jan 17, 202351.6652.0151.3951.3951.39223,000
Jan 13, 202349.9051.5549.8951.5551.55206,800
Jan 12, 202349.3750.1748.7550.0850.08184,100
Jan 11, 202348.9649.1048.6649.0549.0590,300
Jan 10, 202347.5048.8047.3248.7448.74205,200
Jan 09, 202347.9548.5647.5847.8247.82166,400
Jan 09, 20230.23 Dividend
Jan 06, 202347.6048.1647.5347.8947.66134,100
Jan 05, 202347.0247.4446.5547.0846.85134,400
Jan 04, 202346.8447.4346.6647.0146.78144,000
Jan 03, 202347.5247.7746.0046.5046.28234,900
Dec 30, 202247.6247.6246.8047.1046.87178,100
Dec 29, 202247.2947.9647.2947.7747.54183,300
Dec 28, 202247.2047.5146.7946.9446.71208,200
Dec 27, 202246.7347.5746.5547.1046.87265,400
Dec 23, 202245.8546.8345.8546.4646.24161,300
Dec 22, 202246.0046.1745.4545.9345.71184,200
Dec 21, 202246.0046.4345.7746.2246.00116,300
Dec 20, 202245.3445.6145.2045.6045.38149,100
Dec 19, 202245.7245.8645.1345.3245.10214,100
Dec 16, 202244.7145.7944.7145.7545.53793,300
Dec 15, 202245.7245.7244.8945.1644.94208,600
Dec 14, 202246.6647.1345.6345.8545.63207,300
Dec 13, 202247.2247.6845.2646.7046.48214,900
Dec 12, 202246.0046.1345.4845.9145.69166,300
Dec 09, 202246.0046.4445.8745.9645.74134,200
Dec 08, 202246.4746.7545.9946.2946.0789,200
Dec 07, 202246.8947.4446.2846.3346.11110,600
Dec 06, 202247.5847.7446.6747.1246.89123,400
Dec 05, 202247.9748.0847.1747.3547.12113,000
Dec 02, 202247.3848.1047.3847.8947.6692,500
Dec 01, 202248.2448.5947.8647.9747.74103,600
Nov 30, 202247.2547.9746.6347.9047.67225,800
Nov 29, 202247.2047.7846.9147.3147.0897,600
Nov 28, 202248.1548.3747.2647.3547.12141,700
Nov 25, 202248.6148.6448.1648.3048.07100,200
Nov 23, 202248.0448.6648.0448.3148.0878,300
Nov 22, 202247.8648.3447.7948.1747.9492,400
Nov 21, 202248.0548.6747.7247.8747.64174,100
Nov 18, 202249.5450.1147.8848.1147.88237,800
Nov 17, 202249.6349.6346.9348.6948.46180,300
Nov 16, 202248.4348.7448.0748.1447.91131,800
Nov 15, 202248.7749.2948.0848.4248.19155,300
Nov 14, 202248.3248.8648.0148.0947.86135,500
Nov 11, 202248.8948.9148.1448.4048.17143,000
Nov 10, 202247.9848.8447.7848.5248.29146,300
Nov 09, 202247.0247.3846.3646.6346.41135,000
Nov 08, 202247.2047.7746.5947.3247.09159,900
Nov 07, 202247.0047.2746.5147.1746.94118,000
Nov 04, 202246.0446.8345.9146.5846.36103,300
Nov 03, 202245.0545.9144.5645.5745.35191,200
Nov 02, 202246.3146.9445.3945.4945.27160,200
Nov 01, 202246.2746.9845.8146.5146.29247,100
Oct 31, 202246.0546.3345.6145.7545.531,381,200
Oct 28, 202245.3546.1945.0446.1545.93229,900
Oct 27, 202245.0145.3944.5144.9844.76240,200
Oct 26, 202245.3545.8144.2244.6244.41222,800
Oct 25, 202244.1844.8843.8744.8644.64276,000
Oct 24, 202243.6844.1943.2843.9943.78200,900
Oct 21, 202242.7443.7142.4743.5543.34205,600
Oct 20, 202242.9343.4242.3842.5742.37225,400
Oct 19, 202242.8843.4342.3443.0042.79157,800
Oct 18, 202243.0043.6343.0043.1942.98124,600
Oct 17, 202242.4742.8942.1842.4942.29180,300
Oct 14, 202242.3742.6741.7541.9641.76138,000
Oct 13, 202241.2142.7240.5242.2942.09208,200
Oct 12, 202243.0343.0342.1042.1441.94168,700
Oct 11, 202242.3443.2442.2842.8842.67172,000
Oct 10, 202242.5042.9342.0842.6042.40133,900
Oct 07, 202242.6642.7541.7542.2542.05255,000
Oct 06, 202242.6343.0342.5342.9442.73147,800
Oct 06, 20220.23 Dividend
Oct 05, 202243.0443.3842.5343.0542.61155,900
Oct 04, 202243.1144.0043.1143.6343.19206,900
Oct 03, 202242.1143.1041.9742.7242.29347,600
Sept 30, 202241.9442.4741.5441.7341.31338,800
Sept 29, 202241.4041.8040.7341.7941.37194,500
Sept 28, 202241.8142.4141.1441.9041.48243,800
Sept 27, 202242.0742.2440.8941.4641.04339,300
Sept 26, 202241.9742.4241.5041.5741.15339,000
Sept 23, 202242.2342.4541.6942.0641.63233,300
Sept 22, 202242.3642.8641.8942.5342.10212,600
Sept 21, 202243.2843.5742.5342.6042.17153,200
Sept 20, 202243.4143.4142.1042.8542.42262,200
Sept 19, 202243.1543.9543.0543.8943.45210,900
Sept 16, 202242.7243.4542.3343.2342.791,048,400
Sept 15, 202242.7443.6142.3743.2542.81313,400
Sept 14, 202243.1843.2442.0742.8142.38329,400
Sept 13, 202244.3344.3343.1843.3442.90309,300
Sept 12, 202245.1845.3444.7845.0344.57201,000
Sept 09, 202244.0345.0143.7244.7644.31222,600
Sept 08, 202243.5843.8942.6643.7643.32174,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...