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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 27, 2023	52.59	52.89	52.30	52.49	52.49	120,800
Jan 26, 2023	52.66	52.86	52.13	52.78	52.78	150,900
Jan 25, 2023	50.78	52.48	50.78	52.40	52.40	167,700
Jan 24, 2023	50.80	51.18	50.61	50.96	50.96	166,000
Jan 23, 2023	51.09	51.35	50.89	51.08	51.08	152,900
Jan 20, 2023	51.12	51.72	50.91	51.12	51.12	183,200
Jan 19, 2023	51.50	51.51	50.84	50.97	50.97	167,700
Jan 18, 2023	51.60	52.05	51.17	51.50	51.50	130,800
Jan 17, 2023	51.66	52.01	51.39	51.39	51.39	223,000
Jan 13, 2023	49.90	51.55	49.89	51.55	51.55	206,800
Jan 12, 2023	49.37	50.17	48.75	50.08	50.08	184,100
Jan 11, 2023	48.96	49.10	48.66	49.05	49.05	90,300
Jan 10, 2023	47.50	48.80	47.32	48.74	48.74	205,200
Jan 09, 2023	47.95	48.56	47.58	47.82	47.82	166,400
Jan 09, 2023	0.23 Dividend
Jan 06, 2023	47.60	48.16	47.53	47.89	47.66	134,100
Jan 05, 2023	47.02	47.44	46.55	47.08	46.85	134,400
Jan 04, 2023	46.84	47.43	46.66	47.01	46.78	144,000
Jan 03, 2023	47.52	47.77	46.00	46.50	46.28	234,900
Dec 30, 2022	47.62	47.62	46.80	47.10	46.87	178,100
Dec 29, 2022	47.29	47.96	47.29	47.77	47.54	183,300
Dec 28, 2022	47.20	47.51	46.79	46.94	46.71	208,200
Dec 27, 2022	46.73	47.57	46.55	47.10	46.87	265,400
Dec 23, 2022	45.85	46.83	45.85	46.46	46.24	161,300
Dec 22, 2022	46.00	46.17	45.45	45.93	45.71	184,200
Dec 21, 2022	46.00	46.43	45.77	46.22	46.00	116,300
Dec 20, 2022	45.34	45.61	45.20	45.60	45.38	149,100
Dec 19, 2022	45.72	45.86	45.13	45.32	45.10	214,100
Dec 16, 2022	44.71	45.79	44.71	45.75	45.53	793,300
Dec 15, 2022	45.72	45.72	44.89	45.16	44.94	208,600
Dec 14, 2022	46.66	47.13	45.63	45.85	45.63	207,300
Dec 13, 2022	47.22	47.68	45.26	46.70	46.48	214,900
Dec 12, 2022	46.00	46.13	45.48	45.91	45.69	166,300
Dec 09, 2022	46.00	46.44	45.87	45.96	45.74	134,200
Dec 08, 2022	46.47	46.75	45.99	46.29	46.07	89,200
Dec 07, 2022	46.89	47.44	46.28	46.33	46.11	110,600
Dec 06, 2022	47.58	47.74	46.67	47.12	46.89	123,400
Dec 05, 2022	47.97	48.08	47.17	47.35	47.12	113,000
Dec 02, 2022	47.38	48.10	47.38	47.89	47.66	92,500
Dec 01, 2022	48.24	48.59	47.86	47.97	47.74	103,600
Nov 30, 2022	47.25	47.97	46.63	47.90	47.67	225,800
Nov 29, 2022	47.20	47.78	46.91	47.31	47.08	97,600
Nov 28, 2022	48.15	48.37	47.26	47.35	47.12	141,700
Nov 25, 2022	48.61	48.64	48.16	48.30	48.07	100,200
Nov 23, 2022	48.04	48.66	48.04	48.31	48.08	78,300
Nov 22, 2022	47.86	48.34	47.79	48.17	47.94	92,400
Nov 21, 2022	48.05	48.67	47.72	47.87	47.64	174,100
Nov 18, 2022	49.54	50.11	47.88	48.11	47.88	237,800
Nov 17, 2022	49.63	49.63	46.93	48.69	48.46	180,300
Nov 16, 2022	48.43	48.74	48.07	48.14	47.91	131,800
Nov 15, 2022	48.77	49.29	48.08	48.42	48.19	155,300
Nov 14, 2022	48.32	48.86	48.01	48.09	47.86	135,500
Nov 11, 2022	48.89	48.91	48.14	48.40	48.17	143,000
Nov 10, 2022	47.98	48.84	47.78	48.52	48.29	146,300
Nov 09, 2022	47.02	47.38	46.36	46.63	46.41	135,000
Nov 08, 2022	47.20	47.77	46.59	47.32	47.09	159,900
Nov 07, 2022	47.00	47.27	46.51	47.17	46.94	118,000
Nov 04, 2022	46.04	46.83	45.91	46.58	46.36	103,300
Nov 03, 2022	45.05	45.91	44.56	45.57	45.35	191,200
Nov 02, 2022	46.31	46.94	45.39	45.49	45.27	160,200
Nov 01, 2022	46.27	46.98	45.81	46.51	46.29	247,100
Oct 31, 2022	46.05	46.33	45.61	45.75	45.53	1,381,200
Oct 28, 2022	45.35	46.19	45.04	46.15	45.93	229,900
Oct 27, 2022	45.01	45.39	44.51	44.98	44.76	240,200
Oct 26, 2022	45.35	45.81	44.22	44.62	44.41	222,800
Oct 25, 2022	44.18	44.88	43.87	44.86	44.64	276,000
Oct 24, 2022	43.68	44.19	43.28	43.99	43.78	200,900
Oct 21, 2022	42.74	43.71	42.47	43.55	43.34	205,600
Oct 20, 2022	42.93	43.42	42.38	42.57	42.37	225,400
Oct 19, 2022	42.88	43.43	42.34	43.00	42.79	157,800
Oct 18, 2022	43.00	43.63	43.00	43.19	42.98	124,600
Oct 17, 2022	42.47	42.89	42.18	42.49	42.29	180,300
Oct 14, 2022	42.37	42.67	41.75	41.96	41.76	138,000
Oct 13, 2022	41.21	42.72	40.52	42.29	42.09	208,200
Oct 12, 2022	43.03	43.03	42.10	42.14	41.94	168,700
Oct 11, 2022	42.34	43.24	42.28	42.88	42.67	172,000
Oct 10, 2022	42.50	42.93	42.08	42.60	42.40	133,900
Oct 07, 2022	42.66	42.75	41.75	42.25	42.05	255,000
Oct 06, 2022	42.63	43.03	42.53	42.94	42.73	147,800
Oct 06, 2022	0.23 Dividend
Oct 05, 2022	43.04	43.38	42.53	43.05	42.61	155,900
Oct 04, 2022	43.11	44.00	43.11	43.63	43.19	206,900
Oct 03, 2022	42.11	43.10	41.97	42.72	42.29	347,600
Sept 30, 2022	41.94	42.47	41.54	41.73	41.31	338,800
Sept 29, 2022	41.40	41.80	40.73	41.79	41.37	194,500
Sept 28, 2022	41.81	42.41	41.14	41.90	41.48	243,800
Sept 27, 2022	42.07	42.24	40.89	41.46	41.04	339,300
Sept 26, 2022	41.97	42.42	41.50	41.57	41.15	339,000
Sept 23, 2022	42.23	42.45	41.69	42.06	41.63	233,300
Sept 22, 2022	42.36	42.86	41.89	42.53	42.10	212,600
Sept 21, 2022	43.28	43.57	42.53	42.60	42.17	153,200
Sept 20, 2022	43.41	43.41	42.10	42.85	42.42	262,200
Sept 19, 2022	43.15	43.95	43.05	43.89	43.45	210,900
Sept 16, 2022	42.72	43.45	42.33	43.23	42.79	1,048,400
Sept 15, 2022	42.74	43.61	42.37	43.25	42.81	313,400
Sept 14, 2022	43.18	43.24	42.07	42.81	42.38	329,400
Sept 13, 2022	44.33	44.33	43.18	43.34	42.90	309,300
Sept 12, 2022	45.18	45.34	44.78	45.03	44.57	201,000
Sept 09, 2022	44.03	45.01	43.72	44.76	44.31	222,600
Sept 08, 2022	43.58	43.89	42.66	43.76	43.32	174,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,714.48+13.98(+0.07%)

S&P 5004,070.56+10.13(+0.25%)

DOW33,978.08+28.68(+0.08%)

CAD/USD0.7512-0.0003(-0.03%)

CRUDE OIL80.09+0.41(+0.51%)

BTC-CAD31,515.29+386.33(+1.24%)

Brady Corporation (BRC)

S&P/TSX
20,714.48
+13.98(+0.07%)

S&P 500
4,070.56
+10.13(+0.25%)

DOW
33,978.08
+28.68(+0.08%)

CAD/USD
0.7512
-0.0003(-0.03%)

CRUDE OIL
80.09
+0.41(+0.51%)

BTC-CAD
31,515.29
+386.33(+1.24%)