Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 202246.8647.5446.5147.1347.13325,035
Jun 24, 202244.9446.3244.8046.3046.301,095,200
Jun 23, 202244.7945.2144.1144.5444.54166,700
Jun 22, 202244.1745.3043.7844.8644.86227,600
Jun 21, 202244.5844.9743.6944.3944.39233,200
Jun 17, 202244.2644.8243.5443.8643.86434,000
Jun 16, 202245.5045.5043.6343.8943.89300,300
Jun 15, 202246.6746.6745.9246.0446.04296,400
Jun 14, 202246.0946.3745.4746.0046.00219,100
Jun 13, 202246.2446.5845.7646.0046.00218,500
Jun 10, 202247.4947.4946.8947.0947.09153,900
Jun 09, 202248.0948.2647.7347.9547.95146,000
Jun 08, 202248.5048.5647.9448.4148.41143,300
Jun 07, 202248.4748.8148.0948.7948.79179,300
Jun 06, 202249.2949.5848.6848.8848.88145,100
Jun 03, 202247.9848.9947.9448.7148.71210,300
Jun 02, 202247.8648.4347.7248.3848.38162,600
Jun 01, 202248.3248.5647.9347.9747.97214,400
May 31, 202249.4750.0948.0748.5148.51259,200
May 27, 202248.7150.0448.3749.9949.99201,600
May 26, 202248.5148.9346.8948.3348.33232,500
May 25, 202245.0646.1245.0645.8745.87189,800
May 24, 202244.5345.4244.1045.3745.37227,800
May 23, 202245.1445.2644.6144.9044.90157,500
May 20, 202244.9644.9643.7444.6844.68161,700
May 19, 202244.0245.3743.9344.7344.73191,100
May 18, 202244.8745.2344.0944.5044.50263,600
May 17, 202245.0545.7644.8145.5345.53159,000
May 16, 202243.9744.7643.5044.5244.52240,400
May 13, 202244.1344.8143.8144.2944.29259,700
May 12, 202243.7144.0542.8443.7143.71225,600
May 11, 202244.9645.1843.5743.7043.70201,500
May 10, 202245.9746.1044.4644.8544.85285,100
May 09, 202245.1645.9545.0145.5645.56363,400
May 06, 202245.6546.2244.9645.5445.54314,700
May 05, 202247.1347.3045.4045.9045.90298,000
May 04, 202245.6147.8445.6147.7247.72346,300
May 03, 202245.7246.0945.2945.7845.78316,400
May 02, 202244.8645.8944.7045.6945.69411,200
Apr 29, 202245.4645.7444.4344.7544.751,619,700
Apr 28, 202245.5546.0544.7145.8645.86285,300
Apr 27, 202245.5846.0945.0445.2345.23270,900
Apr 26, 202246.1446.7245.7645.7745.77252,900
Apr 25, 202245.7946.6145.0346.5746.57311,800
Apr 22, 202245.9446.4845.7745.8845.88230,700
Apr 21, 202246.6246.8845.8646.1046.10236,100
Apr 20, 202246.1246.7046.0446.1046.10182,100
Apr 19, 202244.7245.7344.7245.6045.60396,000
Apr 18, 202244.9345.3244.5644.6344.63260,900
Apr 14, 202245.7446.0244.8244.9244.92287,600
Apr 13, 202245.2945.8845.1845.5545.55211,700
Apr 12, 202245.5346.1345.1445.2245.22372,000
Apr 11, 202245.6546.2745.0445.1545.15330,100
Apr 08, 202245.6546.3245.5345.9345.93296,100
Apr 07, 202245.1345.9244.9345.5945.59520,500
Apr 07, 20220.225 Dividend
Apr 06, 202244.8145.6044.2945.2645.03344,100
Apr 05, 202245.5045.9745.1245.1744.95209,200
Apr 04, 202246.5946.7145.6445.7345.50202,500
Apr 01, 202246.3647.3946.0046.5046.27597,600
Mar 31, 202247.1347.3746.1846.2746.04265,700
Mar 30, 202247.4148.0147.1947.3247.08186,700
Mar 29, 202247.4947.9846.9947.5247.28177,100
Mar 28, 202246.5647.2046.3846.8246.59289,900
Mar 25, 202246.3546.9345.9046.7546.52173,900
Mar 24, 202245.7746.2945.1246.1345.90156,100
Mar 23, 202246.1246.5445.7445.7545.52262,300
Mar 22, 202246.5746.8645.9146.3846.15174,000
Mar 21, 202246.4847.0345.8246.1545.92187,100
Mar 18, 202245.9746.5645.3246.5646.33460,700
Mar 17, 202245.2046.4445.1245.8645.63240,000
Mar 16, 202243.9145.5143.9145.4645.23279,900
Mar 15, 202243.1643.8742.9643.6843.46289,400
Mar 14, 202242.1942.7241.7042.6742.46265,500
Mar 11, 202242.7843.1041.7341.8841.67167,700
Mar 10, 202243.3943.5042.1442.8142.60205,900
Mar 09, 202244.4444.6143.9343.9943.77141,600
Mar 08, 202245.3145.5143.7143.7543.53232,800
Mar 07, 202246.1646.1645.3545.3945.16230,400
Mar 04, 202245.7946.3445.6746.1745.94134,600
Mar 03, 202246.0946.5245.7346.4546.22179,300
Mar 02, 202245.0246.1445.0245.8345.60182,300
Mar 01, 202245.7846.3744.6344.9744.75252,200
Feb 28, 202245.8746.3545.3746.0845.85193,600
Feb 25, 202245.6646.7145.5746.5046.27211,100
Feb 24, 202245.0545.7044.5745.5045.27252,700
Feb 23, 202245.9146.5745.6345.6645.43225,800
Feb 22, 202246.5646.6145.3145.7045.47323,200
Feb 18, 202247.0447.8146.3246.5546.32382,200
Feb 17, 202249.9050.1048.5648.8948.65269,000
Feb 16, 202249.0250.2648.7650.2550.00353,400
Feb 15, 202249.4450.4048.9549.0448.80153,200
Feb 14, 202249.1649.6148.8549.3149.06183,100
Feb 11, 202248.8949.3848.4449.0148.77182,400
Feb 10, 202248.9049.4548.3748.6648.42281,600
Feb 09, 202250.2450.8549.3649.5449.29170,300
Feb 08, 202249.1950.2349.1950.0849.83174,000
Feb 07, 202249.3349.5448.7949.2348.99288,300
Feb 04, 202250.4050.8549.1749.5149.26226,500
Feb 03, 202250.9551.3450.7050.8550.60157,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...