BRC - Brady Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201738.9539.6038.5039.3539.35478,585
Dec 14, 201739.3039.4038.7038.8038.80173,000
Dec 13, 201738.9539.5538.8039.3039.30129,300
Dec 12, 201739.3039.8538.8538.9038.90177,600
Dec 11, 201739.1539.3538.9539.2539.25328,700
Dec 08, 201739.2539.2538.8039.1039.10204,300
Dec 07, 201738.7039.1538.4539.1039.10201,900
Dec 06, 201738.9039.1538.5538.7038.7090,100
Dec 05, 201739.0539.2538.8338.9038.90177,600
Dec 04, 201739.1039.3038.6539.0039.00374,100
Dec 01, 201739.2539.2537.4038.7038.70172,100
Nov 30, 201739.7039.7038.9039.1039.10335,400
Nov 29, 201739.5039.6539.2039.4039.40239,600
Nov 28, 201739.2539.5039.0039.4539.45332,100
Nov 27, 201739.0039.2538.7539.2539.25126,400
Nov 24, 201739.1039.1038.4538.9538.9561,200
Nov 22, 201739.1539.2538.7038.9038.90175,100
Nov 21, 201738.7539.2038.6039.2039.20221,700
Nov 20, 201738.8538.8537.8538.4538.45227,100
Nov 17, 201739.5039.6038.7038.7538.75275,400
Nov 16, 201737.9540.2537.9039.7539.75393,700
Nov 15, 201738.0538.2537.7537.9537.95564,800
Nov 14, 201737.6538.2537.4838.2538.25128,700
Nov 13, 201737.7538.0537.6038.0038.00123,200
Nov 10, 201737.4538.0037.4537.9037.90340,700
Nov 09, 201737.2537.6536.8537.6037.60142,700
Nov 08, 201736.5537.3536.3037.3037.30432,600
Nov 07, 201736.9036.9536.4036.6036.60111,400
Nov 06, 201737.4037.4036.7536.8536.85149,200
Nov 03, 201738.0538.0537.3037.3037.3080,600
Nov 02, 201737.6538.2537.6538.0038.00166,200
Nov 01, 201738.3038.4037.6037.7537.75138,500
Oct 31, 201737.6038.2037.5038.0538.05175,200
Oct 30, 201738.5038.5037.2537.4537.4576,800
Oct 27, 201738.5038.6038.2538.6038.60104,200
Oct 26, 201738.4538.5538.2038.4038.4080,300
Oct 25, 201738.1038.3037.9038.2538.2573,600
Oct 24, 201738.1038.3337.9538.2038.20100,700
Oct 23, 201738.5538.5538.0038.0038.0057,400
Oct 20, 201738.6038.6038.3038.4038.40154,500
Oct 19, 201738.3038.3537.9038.3038.30102,800
Oct 18, 201738.4038.6038.2538.4038.40141,400
Oct 17, 201738.4038.5538.0538.2538.25111,100
Oct 16, 201738.6038.7538.3038.5538.55115,100
Oct 13, 201738.5038.6038.4538.6038.60123,200
Oct 12, 201738.4038.6038.1038.5538.55110,800
Oct 11, 201738.4538.8038.4038.5038.50158,700
Oct 10, 201738.7038.7538.5038.5538.55142,300
Oct 09, 201738.5038.7038.3538.5538.55198,700
Oct 06, 201738.6538.8038.4038.5038.50192,000
Oct 06, 20170.208 Dividend
Oct 05, 201739.0039.2538.7038.8538.64204,900
Oct 04, 201739.0539.2538.8038.9038.69294,600
Oct 03, 201739.1539.2038.7539.0038.79237,300
Oct 02, 201737.9539.1037.9539.1038.89297,300
Sep 29, 201738.0038.2537.7537.9537.75246,900
Sep 28, 201737.9538.2537.9038.0537.85203,600
Sep 27, 201738.0038.5037.2038.1037.90418,800
Sep 26, 201736.8037.7536.7037.7037.50295,400
Sep 25, 201736.8037.1536.4536.7036.50325,200
Sep 22, 201736.5037.2036.5036.8036.60309,400
Sep 21, 201736.5536.8036.4036.4536.25215,200
Sep 20, 201736.4036.8536.2536.5536.35181,600
Sep 19, 201736.8036.8036.1536.4036.21195,600
Sep 18, 201736.5536.8536.4536.7036.50321,900
Sep 15, 201736.2036.6036.0536.4536.25491,400
Sep 14, 201736.0036.4035.9036.3036.11185,500
Sep 13, 201736.3536.4035.9536.1035.91207,000
Sep 12, 201736.4036.7036.0536.4036.21205,900
Sep 11, 201736.1036.4035.8036.2036.01165,200
Sep 08, 201735.4035.9535.1535.9035.71352,400
Sep 07, 201733.4535.6033.4535.2535.06378,100
Sep 06, 201733.0033.3032.7033.1532.97330,600
Sep 05, 201733.4533.9032.8532.9532.77113,700
Sep 01, 201733.4533.6033.1033.6033.42170,900
Aug 31, 201732.9533.4532.9033.3533.17240,500
Aug 30, 201732.7533.2332.7532.9532.77154,400
Aug 29, 201732.7533.2032.7032.7532.57317,600
Aug 28, 201732.9033.1032.7533.0032.82131,800
Aug 25, 201733.1033.3032.7532.8532.67183,400
Aug 24, 201732.7533.0332.6032.9532.77125,400
Aug 23, 201732.6032.8532.5032.6532.48120,400
Aug 22, 201733.3533.3532.6532.7532.57126,800
Aug 21, 201732.6533.2032.4533.2033.02210,700
Aug 18, 201731.7032.8531.7032.7032.52695,700
Aug 17, 201732.5032.5531.9031.9531.78253,100
Aug 16, 201732.6033.0532.4232.5032.33212,400
Aug 15, 201733.0033.1532.3532.5032.33183,300
Aug 14, 201732.2033.0532.2033.0032.82195,200
Aug 11, 201732.0032.3031.8031.9531.78192,400
Aug 10, 201732.6032.8032.2032.2032.03159,100
Aug 09, 201732.5032.8032.3732.8032.62197,600
Aug 08, 201732.6533.1532.4532.6532.48185,300
Aug 07, 201733.1533.1532.7032.7032.5282,800
Aug 04, 201732.7533.3532.7533.2033.02193,400
Aug 03, 201732.7532.8532.5032.8032.62140,800
Aug 02, 201732.9033.0032.3032.8032.62173,800
Aug 01, 201733.4533.6032.6532.9032.72236,200
Jul 31, 201733.2533.4033.1033.2033.02239,800
Jul 28, 201733.4033.4033.0533.1532.97177,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...