U.S. Markets closed

Brady Corporation (BRC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
40.50+0.48 (+1.20%)
At close: 4:00PM EDT

40.50 -0.00 (-0.00%)
After hours: 4:20PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 01, 202040.1340.7940.2340.5040.50278,619
Sep 30, 202039.5740.3239.5240.0240.02368,900
Sep 29, 202039.7439.8638.9239.5839.58267,600
Sep 28, 202039.4939.9839.4439.5939.59317,200
Sep 25, 202038.6639.5438.6639.0239.02253,500
Sep 24, 202038.2639.6537.8239.2339.23412,500
Sep 23, 202039.0739.4238.0338.0638.06286,700
Sep 22, 202039.5240.2939.0039.2939.29325,200
Sep 21, 202041.0541.1639.0239.6839.68527,700
Sep 18, 202042.8043.0741.1841.9441.941,113,300
Sep 17, 202042.8043.0642.1842.4342.43348,200
Sep 16, 202046.7546.7542.8243.3443.34544,700
Sep 15, 202046.1146.5545.6146.1146.11218,600
Sep 14, 202045.7746.2445.4145.8645.86191,800
Sep 11, 202045.7445.9645.0345.3445.34182,400
Sep 10, 202046.6346.6345.0945.1545.15163,600
Sep 09, 202046.1846.8245.7546.3746.37183,600
Sep 08, 202046.8947.3545.3046.1546.15325,000
Sep 04, 202047.9348.5647.3147.4447.44132,200
Sep 03, 202048.1448.8547.1447.3547.35381,300
Sep 02, 202047.0848.2447.0847.9647.96126,900
Sep 01, 202046.6347.1546.2247.1047.10145,200
Aug 31, 202047.8748.2746.8946.8946.89228,100
Aug 28, 202048.5049.2147.8148.1848.18189,000
Aug 27, 202047.1947.6346.6846.9846.98118,000
Aug 26, 202046.9047.2146.5046.8446.84108,500
Aug 25, 202047.9048.0646.7447.1047.1093,600
Aug 24, 202047.9447.9447.1447.5647.56102,200
Aug 21, 202047.5547.7546.9147.3947.39142,300
Aug 20, 202047.7948.0447.6147.8647.86132,200
Aug 19, 202048.4648.7448.2248.3448.34127,500
Aug 18, 202049.6249.6248.3448.4948.49156,300
Aug 17, 202049.7650.0749.2849.7549.75120,600
Aug 14, 202049.4649.9049.2649.6149.61131,000
Aug 13, 202049.9850.2449.5849.9149.91122,500
Aug 12, 202050.9250.9249.9650.2050.20140,700
Aug 11, 202049.8050.9949.8050.1950.19217,200
Aug 10, 202049.0450.1149.0249.1349.13132,000
Aug 07, 202046.9849.0046.9848.9448.94137,000
Aug 06, 202047.2147.8446.9947.3047.3097,900
Aug 05, 202047.2747.8346.7947.4147.41301,900
Aug 04, 202046.7646.8846.0846.6646.66142,200
Aug 03, 202046.5346.9646.2046.8246.82283,600
Jul 31, 202045.5046.0545.1445.9745.97417,000
Jul 30, 202046.3346.6545.6045.9345.93113,900
Jul 29, 202045.9747.2345.9747.0947.09202,800
Jul 28, 202046.4847.0544.7445.6745.67310,600
Jul 27, 202046.7147.6946.5346.9846.98228,000
Jul 24, 202047.5847.7846.8746.9046.90124,300
Jul 23, 202047.0347.8147.0347.3947.39148,000
Jul 22, 202047.2247.7647.0347.2447.24114,300
Jul 21, 202046.9947.8546.9247.4747.47160,300
Jul 20, 202046.7546.8746.0446.4046.40129,300
Jul 17, 202047.7948.8947.1947.2247.22181,000
Jul 16, 202047.2947.6246.4547.4047.40166,100
Jul 15, 202047.0247.8146.8347.2947.29164,400
Jul 14, 202044.7045.8944.6645.8445.84272,800
Jul 13, 202045.3545.7144.6644.6744.67110,000
Jul 10, 202044.1545.2144.0044.9444.94186,500
Jul 09, 202044.3244.3243.1843.5043.50150,500
Jul 09, 20200.218 Dividend
Jul 08, 202044.9745.5644.0644.7244.50109,300
Jul 07, 202045.0645.8345.0245.2144.99203,400
Jul 06, 202046.8046.8045.4545.6745.45123,100
Jul 02, 202046.4646.6145.5745.6945.4794,000
Jul 01, 202046.7847.0145.2845.3845.16136,700
Jun 30, 202046.3747.1046.3046.8246.59168,400
Jun 29, 202044.9447.0044.8046.7346.50373,900
Jun 26, 202045.2945.5944.0144.1043.89415,000
Jun 25, 202045.4245.7944.3245.7345.51226,000
Jun 24, 202046.4646.6045.3145.5445.32182,300
Jun 23, 202048.1548.1546.9147.0146.78151,500
Jun 22, 202046.9447.7446.5847.5947.36141,200
Jun 19, 202049.1149.4947.1947.4247.19627,500
Jun 18, 202048.4049.6648.2648.5048.26185,300
Jun 17, 202049.2349.9548.9749.0948.85173,600
Jun 16, 202050.5950.5948.8549.2248.98269,100
Jun 15, 202046.1648.6846.1648.6548.41176,200
Jun 12, 202049.6949.8946.9247.8847.65287,600
Jun 11, 202049.9750.1947.8347.8447.61176,800
Jun 10, 202052.2252.6651.1051.6451.39158,400
Jun 09, 202052.5053.2752.3352.4552.19199,600
Jun 08, 202053.7654.1252.9953.0652.80194,300
Jun 05, 202052.9954.1452.6253.3153.05198,700
Jun 04, 202051.4352.0250.6951.8251.57193,100
Jun 03, 202051.5052.6950.9352.0651.81134,600
Jun 02, 202051.3451.4250.2950.5050.25196,600
Jun 01, 202051.4151.7050.8450.8650.61187,600
May 29, 202051.8252.0850.5851.1350.88342,000
May 28, 202054.4654.4652.2152.5052.24301,900
May 27, 202052.1953.7051.9153.5253.26236,400
May 26, 202051.1851.7450.0950.8550.60502,500
May 22, 202048.2249.0947.2649.0748.83159,800
May 21, 202045.0647.8944.8647.1746.94419,000
May 20, 202046.1447.3246.1446.7546.52195,700
May 19, 202046.1846.8145.1645.1944.97223,000
May 18, 202043.4146.8343.0046.5646.33394,700
May 15, 202040.7241.5140.2741.2241.02451,300
May 14, 202040.3241.1239.4841.1240.92237,000
May 13, 202041.5142.1141.0341.1540.95214,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...