BRC - Brady Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 201955.2755.6954.1454.4954.49390,900
Sep 17, 201955.7356.0955.2255.5055.50220,500
Sep 16, 201955.2656.4254.8256.1056.10235,600
Sep 13, 201954.3455.4654.3455.2955.29267,700
Sep 12, 201954.2554.6053.5854.4854.48275,900
Sep 11, 201953.6654.8652.9954.5754.57350,700
Sep 10, 201952.2353.6251.5453.2353.23360,400
Sep 09, 201950.5552.5549.8852.1652.16398,400
Sep 06, 201951.4451.6549.2551.0551.05704,400
Sep 05, 201947.6249.6047.5248.5548.55340,400
Sep 04, 201946.3047.0646.0446.9546.95304,900
Sep 03, 201946.8847.1245.8545.9545.95323,400
Aug 30, 201947.3447.4146.8047.2147.21144,800
Aug 29, 201947.3447.7047.0547.1047.10198,400
Aug 28, 201946.4747.1446.2946.8246.82213,800
Aug 27, 201947.4047.4846.6346.6846.68198,500
Aug 26, 201947.1547.4546.9047.1047.10172,300
Aug 23, 201948.0948.3646.6446.7446.74213,400
Aug 22, 201948.7649.0548.3448.4348.43108,500
Aug 21, 201948.8048.9148.3448.7048.70143,400
Aug 20, 201948.5148.6448.1048.3648.36207,800
Aug 19, 201949.0449.3848.6448.6848.68101,800
Aug 16, 201947.9248.6947.2448.5848.58130,400
Aug 15, 201948.0148.2647.2447.6147.61271,800
Aug 14, 201949.1049.2147.5347.8947.89193,500
Aug 13, 201949.5650.9249.1349.8649.86184,500
Aug 12, 201950.4050.9049.5649.5649.5690,900
Aug 09, 201951.1251.2050.6950.6950.69307,300
Aug 08, 201950.1751.2750.1751.2751.27309,400
Aug 07, 201949.8450.2849.4849.9349.93335,200
Aug 06, 201949.2050.3349.0050.3350.33208,800
Aug 05, 201950.0050.4448.4749.0849.08230,100
Aug 02, 201951.0251.3350.5650.6850.68366,000
Aug 01, 201951.8052.5151.1651.3151.31251,400
Jul 31, 201951.7652.2851.0651.7351.731,014,000
Jul 30, 201950.8651.9650.8651.6851.68309,600
Jul 29, 201951.0451.4550.6651.2651.26176,800
Jul 26, 201950.7251.4450.4451.0451.04205,300
Jul 25, 201950.5951.0750.3550.6450.64173,200
Jul 24, 201950.7350.7749.6550.5950.59255,400
Jul 23, 201950.4151.1550.3650.9250.92229,000
Jul 22, 201950.5150.8950.0350.1350.13151,200
Jul 19, 201950.7751.3750.4750.5050.50180,100
Jul 18, 201950.6351.0750.4750.8350.83140,700
Jul 17, 201950.5450.9850.3150.7250.72149,900
Jul 16, 201950.9851.2550.5450.5650.56205,500
Jul 15, 201950.6251.0550.1651.0451.04178,300
Jul 12, 201949.6950.7349.6950.5650.56202,000
Jul 11, 201949.8150.2249.0549.4349.43148,900
Jul 10, 201949.7050.1949.6649.8049.80156,300
Jul 09, 201949.4649.7149.1649.5749.57302,100
Jul 09, 20190.2125 Dividend
Jul 08, 201949.3349.9549.0749.8249.61341,800
Jul 05, 201948.9449.4548.5249.3849.17305,300
Jul 03, 201948.9849.3148.7848.9248.71237,900
Jul 02, 201949.3049.3048.3448.7648.55244,900
Jul 01, 201949.9650.5549.1249.2349.02258,900
Jun 28, 201949.0949.6649.0549.3249.111,678,000
Jun 27, 201947.8949.1447.8949.1448.93217,600
Jun 26, 201947.6448.2147.3248.0547.85239,800
Jun 25, 201948.1148.1847.4647.5847.38209,000
Jun 24, 201947.9048.8047.5347.9847.78225,000
Jun 21, 201948.4448.6347.8247.8247.62337,400
Jun 20, 201948.6548.8448.3648.8148.60172,400
Jun 19, 201948.1748.2747.6048.2748.06239,900
Jun 18, 201948.2648.8748.1348.2748.06149,500
Jun 17, 201948.2648.3647.9447.9947.79187,000
Jun 14, 201948.3048.5448.1748.2148.00181,400
Jun 13, 201948.3548.5547.9948.5048.29144,300
Jun 12, 201947.7448.4447.7248.1847.97187,800
Jun 11, 201948.3648.4447.4447.6447.44250,700
Jun 10, 201947.5348.6847.5348.0147.81135,700
Jun 07, 201947.6048.0947.4847.5647.36124,700
Jun 06, 201948.0648.1647.1047.3747.17181,300
Jun 05, 201947.8148.2247.5447.8747.67124,100
Jun 04, 201946.8547.7846.4847.7547.55218,200
Jun 03, 201946.3046.7946.0346.4546.25248,100
May 31, 201946.2846.4545.9246.3046.10180,700
May 30, 201947.1347.3746.1746.7246.52181,600
May 29, 201946.8247.2246.5846.9446.74260,800
May 28, 201946.5847.2445.8747.0246.82309,900
May 24, 201948.1148.2746.3146.6446.44325,000
May 23, 201946.6947.8445.2147.8047.60709,100
May 22, 201946.8747.4845.9645.9945.79309,700
May 21, 201946.5747.2746.5247.1946.99177,900
May 20, 201946.0746.5545.6146.2946.09131,000
May 17, 201947.2047.3446.2346.4446.24299,100
May 16, 201947.2347.7347.0547.5847.38130,900
May 15, 201947.0847.3046.6647.0946.89253,200
May 14, 201947.5147.7247.2347.3047.10190,700
May 13, 201948.0648.0947.3147.5347.33154,900
May 10, 201948.3948.9547.6848.8448.63127,700
May 09, 201948.1648.8147.7848.6148.40176,000
May 08, 201948.8448.8448.3048.4148.20151,200
May 07, 201949.5849.9648.3248.6748.46367,100
May 06, 201949.3150.1249.1950.0649.85193,200
May 03, 201948.8349.9948.8349.8949.68194,600
May 02, 201948.2448.5747.7348.5148.30212,600
May 01, 201948.9348.9348.0448.1947.98441,300
Apr 30, 201949.2749.2748.5448.7948.58433,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...