Canada markets close in 5 hours 10 minutes

Brady Corporation (BRC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
42.80+1.07 (+2.56%)
As of 10:48AM EDT. Market open.
Time Period:
Oct 03, 2021 - Oct 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 202242.1143.0841.9742.8042.8029,503
Sept 30, 202241.9442.4741.5441.7341.73338,800
Sept 29, 202241.4041.8040.7341.7941.79194,500
Sept 28, 202241.8142.4141.1441.9041.90243,800
Sept 27, 202242.0742.2440.8941.4641.46339,300
Sept 26, 202241.9742.4241.5041.5741.57339,000
Sept 23, 202242.2342.4541.6942.0642.06233,300
Sept 22, 202242.3642.8641.8942.5342.53212,600
Sept 21, 202243.2843.5742.5342.6042.60153,200
Sept 20, 202243.4143.4142.1042.8542.85262,200
Sept 19, 202243.1543.9543.0543.8943.89210,900
Sept 16, 202242.7243.4542.3343.2343.231,048,400
Sept 15, 202242.7443.6142.3743.2543.25313,400
Sept 14, 202243.1843.2442.0742.8142.81329,400
Sept 13, 202244.3344.3343.1843.3443.34309,300
Sept 12, 202245.1845.3444.7845.0345.03201,000
Sept 09, 202244.0345.0143.7244.7644.76222,600
Sept 08, 202243.5843.8942.6643.7643.76174,900
Sept 07, 202243.0943.9442.8543.9243.92210,300
Sept 06, 202245.4545.5842.4242.9842.98309,600
Sept 02, 202246.5346.8045.4845.5645.56271,300
Sept 01, 202246.8346.8345.0946.3046.30191,200
Aug 31, 202247.3447.3446.4246.5446.54209,400
Aug 30, 202247.6847.6846.9247.4047.40132,500
Aug 29, 202247.6547.9147.1547.7547.75123,900
Aug 26, 202249.7849.7847.8648.0048.00137,500
Aug 25, 202248.4749.4048.4649.3449.34155,400
Aug 24, 202248.3348.6048.0048.5348.53106,700
Aug 23, 202248.5949.0448.2348.2448.24100,400
Aug 22, 202248.9649.0048.3248.8148.81160,400
Aug 19, 202249.7949.8349.1349.3349.33169,300
Aug 18, 202250.2750.3949.6849.9749.97113,000
Aug 17, 202250.4250.4249.7449.9849.98136,000
Aug 16, 202250.1350.8250.0050.5950.59107,500
Aug 15, 202249.3850.7849.3650.5350.53139,300
Aug 12, 202249.1549.8648.9949.8549.85121,500
Aug 11, 202249.0149.3948.3048.9948.99133,400
Aug 10, 202247.9449.0147.8148.4948.49222,800
Aug 09, 202246.8747.1946.3846.9446.94187,300
Aug 08, 202246.8647.3746.6546.8746.87144,100
Aug 05, 202246.9347.0046.3146.7146.71105,000
Aug 04, 202247.8847.8846.7847.1547.15127,300
Aug 03, 202247.7947.8547.2347.6947.69142,700
Aug 02, 202249.3249.3247.6047.6747.67276,100
Aug 01, 202247.7549.9047.3549.6049.60241,400
Jul 29, 202247.5248.0047.3347.8547.85594,000
Jul 28, 202247.5047.7846.9447.5747.57186,600
Jul 27, 202247.6147.7846.8347.3847.38234,500
Jul 26, 202247.7047.9147.2647.4747.47164,900
Jul 25, 202247.2447.8547.1847.6347.63163,800
Jul 22, 202247.9648.0046.9947.4547.45127,400
Jul 21, 202247.2247.9246.7147.8447.84183,300
Jul 20, 202247.1047.7846.6747.6347.63195,600
Jul 19, 202245.6547.1845.6547.0647.06179,800
Jul 18, 202245.9246.0645.1745.4545.45261,100
Jul 15, 202245.5145.9344.7445.4845.48158,200
Jul 14, 202244.0844.9144.0044.8344.83252,400
Jul 13, 202244.1544.6843.9144.6344.63187,800
Jul 12, 202244.3045.3743.6944.4344.43130,700
Jul 11, 202244.9345.1144.1044.3044.30175,400
Jul 08, 202246.6546.6544.9945.1945.19212,500
Jul 07, 202246.0446.7446.0446.6146.61171,200
Jul 07, 20220.225 Dividend
Jul 06, 202246.8146.9045.7846.3446.12135,900
Jul 05, 202246.3946.9945.3946.9746.74298,000
Jul 01, 202246.9247.8146.6147.1946.96160,200
Jun 30, 202245.9147.2545.8147.2447.01194,900
Jun 29, 202246.5546.5745.8146.4346.20115,500
Jun 28, 202247.5847.9446.4646.4846.25182,600
Jun 27, 202246.8647.5446.3947.1346.90325,000
Jun 24, 202244.9446.3244.8046.3046.081,095,200
Jun 23, 202244.7945.2144.1144.5444.32166,700
Jun 22, 202244.1745.3043.7844.8644.64227,600
Jun 21, 202244.5844.9743.6944.3944.17233,200
Jun 17, 202244.2644.8243.5443.8643.65434,000
Jun 16, 202245.5045.5043.6343.8943.68300,300
Jun 15, 202246.6746.6745.9246.0445.82296,400
Jun 14, 202246.0946.3745.4746.0045.78219,100
Jun 13, 202246.2446.5845.7646.0045.78218,500
Jun 10, 202247.4947.4946.8947.0946.86153,900
Jun 09, 202248.0948.2647.7347.9547.72146,000
Jun 08, 202248.5048.5647.9448.4148.17143,300
Jun 07, 202248.4748.8148.0948.7948.55179,300
Jun 06, 202249.2949.5848.6848.8848.64145,100
Jun 03, 202247.9848.9947.9448.7148.47210,300
Jun 02, 202247.8648.4347.7248.3848.15162,600
Jun 01, 202248.3248.5647.9347.9747.74214,400
May 31, 202249.4750.0948.0748.5148.27259,200
May 27, 202248.7150.0448.3749.9949.75201,600
May 26, 202248.5148.9346.8948.3348.10232,500
May 25, 202245.0646.1245.0645.8745.65189,800
May 24, 202244.5345.4244.1045.3745.15227,800
May 23, 202245.1445.2644.6144.9044.68157,500
May 20, 202244.9644.9643.7444.6844.46161,700
May 19, 202244.0245.3743.9344.7344.51191,100
May 18, 202244.8745.2344.0944.5044.28263,600
May 17, 202245.0545.7644.8145.5345.31159,000
May 16, 202243.9744.7643.5044.5244.30240,400
May 13, 202244.1344.8143.8144.2944.07259,700
May 12, 202243.7144.0542.8443.7143.50225,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...