Brady Corporation (BRC)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

47.13

+0.83

(+1.79%)

At close: 04:00PM EDT

47.13

+0.01

(+0.01%)

After hours:

04:03PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 27, 2022	46.86	47.54	46.51	47.13	47.13	325,035
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 07, 2022	0.225 Dividend
Apr 06, 2022	44.81	45.60	44.29	45.26	45.03	344,100
Apr 05, 2022	45.50	45.97	45.12	45.17	44.95	209,200
Apr 04, 2022	46.59	46.71	45.64	45.73	45.50	202,500
Apr 01, 2022	46.36	47.39	46.00	46.50	46.27	597,600
Mar 31, 2022	47.13	47.37	46.18	46.27	46.04	265,700
Mar 30, 2022	47.41	48.01	47.19	47.32	47.08	186,700
Mar 29, 2022	47.49	47.98	46.99	47.52	47.28	177,100
Mar 28, 2022	46.56	47.20	46.38	46.82	46.59	289,900
Mar 25, 2022	46.35	46.93	45.90	46.75	46.52	173,900
Mar 24, 2022	45.77	46.29	45.12	46.13	45.90	156,100
Mar 23, 2022	46.12	46.54	45.74	45.75	45.52	262,300
Mar 22, 2022	46.57	46.86	45.91	46.38	46.15	174,000
Mar 21, 2022	46.48	47.03	45.82	46.15	45.92	187,100
Mar 18, 2022	45.97	46.56	45.32	46.56	46.33	460,700
Mar 17, 2022	45.20	46.44	45.12	45.86	45.63	240,000
Mar 16, 2022	43.91	45.51	43.91	45.46	45.23	279,900
Mar 15, 2022	43.16	43.87	42.96	43.68	43.46	289,400
Mar 14, 2022	42.19	42.72	41.70	42.67	42.46	265,500
Mar 11, 2022	42.78	43.10	41.73	41.88	41.67	167,700
Mar 10, 2022	43.39	43.50	42.14	42.81	42.60	205,900
Mar 09, 2022	44.44	44.61	43.93	43.99	43.77	141,600
Mar 08, 2022	45.31	45.51	43.71	43.75	43.53	232,800
Mar 07, 2022	46.16	46.16	45.35	45.39	45.16	230,400
Mar 04, 2022	45.79	46.34	45.67	46.17	45.94	134,600
Mar 03, 2022	46.09	46.52	45.73	46.45	46.22	179,300
Mar 02, 2022	45.02	46.14	45.02	45.83	45.60	182,300
Mar 01, 2022	45.78	46.37	44.63	44.97	44.75	252,200
Feb 28, 2022	45.87	46.35	45.37	46.08	45.85	193,600
Feb 25, 2022	45.66	46.71	45.57	46.50	46.27	211,100
Feb 24, 2022	45.05	45.70	44.57	45.50	45.27	252,700
Feb 23, 2022	45.91	46.57	45.63	45.66	45.43	225,800
Feb 22, 2022	46.56	46.61	45.31	45.70	45.47	323,200
Feb 18, 2022	47.04	47.81	46.32	46.55	46.32	382,200
Feb 17, 2022	49.90	50.10	48.56	48.89	48.65	269,000
Feb 16, 2022	49.02	50.26	48.76	50.25	50.00	353,400
Feb 15, 2022	49.44	50.40	48.95	49.04	48.80	153,200
Feb 14, 2022	49.16	49.61	48.85	49.31	49.06	183,100
Feb 11, 2022	48.89	49.38	48.44	49.01	48.77	182,400
Feb 10, 2022	48.90	49.45	48.37	48.66	48.42	281,600
Feb 09, 2022	50.24	50.85	49.36	49.54	49.29	170,300
Feb 08, 2022	49.19	50.23	49.19	50.08	49.83	174,000
Feb 07, 2022	49.33	49.54	48.79	49.23	48.99	288,300
Feb 04, 2022	50.40	50.85	49.17	49.51	49.26	226,500
Feb 03, 2022	50.95	51.34	50.70	50.85	50.60	157,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,258.32+195.41(+1.03%)

S&P 5003,900.11-11.63(-0.30%)

DOW31,438.26-62.42(-0.20%)

CAD/USD0.7770+0.0002(+0.02%)

CRUDE OIL110.12+0.55(+0.50%)

BTC-CAD26,697.63-542.93(-1.99%)

Brady Corporation (BRC)

S&P/TSX
19,258.32
+195.41(+1.03%)

S&P 500
3,900.11
-11.63(-0.30%)

DOW
31,438.26
-62.42(-0.20%)

CAD/USD
0.7770
+0.0002(+0.02%)

CRUDE OIL
110.12
+0.55(+0.50%)

BTC-CAD
26,697.63
-542.93(-1.99%)