BRC - Brady Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201948.0948.4246.8046.9246.9274,118
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, 20190.213 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, 201947.6448.2147.3248.0547.84239,800
Jun 25, 201948.1148.1847.4647.5847.38209,000
Jun 24, 201947.9048.8047.5347.9847.77225,000
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, 201948.2648.3647.9447.9947.78187,000
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, 201947.5348.6847.5348.0147.80135,700
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
Apr 29, 201948.8249.2648.7749.1948.98154,300
Apr 26, 201948.5248.7848.2648.6948.48133,600
Apr 25, 201949.0649.0647.8048.3448.13154,500
Apr 24, 201948.7249.5148.6949.1248.91186,400
Apr 23, 201948.1349.0347.8848.7648.55199,800
Apr 22, 201948.7948.8447.7248.0347.82175,600
Apr 18, 201949.3749.7248.6648.8248.61202,400
Apr 17, 201949.4749.8049.2349.4449.23472,400
Apr 16, 201948.9049.1748.8749.1048.89198,700
Apr 15, 201948.5748.8048.3948.7048.49151,400
Apr 12, 201948.6248.8448.0448.5248.31164,500
Apr 11, 201947.9248.3447.6948.3148.10148,000
Apr 10, 201947.3448.0847.3147.9047.70237,700
Apr 09, 201947.2647.4746.9447.2647.06268,000
Apr 08, 201947.0047.4546.7147.4347.23136,100
Apr 08, 20190.213 Dividend
Apr 05, 201947.2947.6347.1947.4147.00217,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...