BRC - Brady Corporation

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
13 Dec 201957.4957.8856.8556.9756.97120,168
12 Dec 201957.5458.0857.2157.5457.54164,200
11 Dec 201956.8157.7156.5557.4857.48146,300
10 Dec 201957.0257.2856.5456.7656.76145,500
09 Dec 201957.5557.7857.0257.0357.03222,800
06 Dec 201958.0058.4657.7057.8357.83187,800
05 Dec 201957.4357.9257.0657.3357.33175,600
04 Dec 201957.4658.0757.2557.3557.35164,500
03 Dec 201956.1857.0955.9057.0457.04168,600
02 Dec 201957.0657.3156.6456.7956.79189,000
29 Nov 201957.4257.7056.9257.0057.0083,000
27 Nov 201959.1059.1157.7057.7757.77179,900
26 Nov 201958.1458.9357.9158.8758.87233,500
25 Nov 201957.3058.5757.2058.2558.25277,000
22 Nov 201955.9057.4055.6557.2457.24262,800
21 Nov 201955.3257.2054.5355.3355.33415,500
20 Nov 201954.8255.6054.7055.2955.29483,100
19 Nov 201955.2055.4754.7654.9054.90249,300
18 Nov 201954.8754.8754.3054.8454.84346,200
15 Nov 201955.3655.7154.6754.7754.77243,900
14 Nov 201954.9755.3454.8655.0755.07147,400
13 Nov 201955.3055.4555.0055.1155.11132,200
12 Nov 201956.1056.2855.3455.8555.85211,200
11 Nov 201955.9256.2255.5756.0056.00153,300
08 Nov 201956.4856.7755.7656.3056.30210,500
07 Nov 201957.6557.9556.5056.6056.60231,900
06 Nov 201956.4056.6355.8356.4056.40290,600
05 Nov 201957.8658.0256.2656.5056.50245,600
04 Nov 201957.5657.8556.7657.4657.46258,900
01 Nov 201956.7157.0356.2657.0257.02189,100
31 Oct 201957.1257.5155.4756.3456.34617,800
30 Oct 201958.2158.8357.6458.5558.55258,900
29 Oct 201958.0558.6758.0158.3658.36197,300
28 Oct 201957.2558.3557.2557.9957.99235,700
25 Oct 201957.2257.7056.7957.0357.03205,000
24 Oct 201957.2757.3756.6057.2457.24213,600
23 Oct 201956.8557.0856.5457.0057.00193,100
22 Oct 201956.4657.1256.0156.8456.84176,700
21 Oct 201955.9956.5655.4256.5056.50178,200
18 Oct 201955.2755.7554.8555.2955.29194,400
17 Oct 201954.8855.6054.8255.5755.57179,800
16 Oct 201953.8854.8853.7054.5754.57132,600
15 Oct 201954.1354.7453.7854.1254.12293,000
14 Oct 201953.5854.4453.2854.0254.02176,500
11 Oct 201953.0754.6153.0753.8953.89251,800
10 Oct 201951.9252.3351.5752.2752.27245,100
09 Oct 201951.4452.0451.1451.8151.81148,300
09 Oct 20190.2175 Dividend
08 Oct 201951.3851.7450.9151.2751.05211,300
07 Oct 201951.7351.9750.8551.8651.64236,400
04 Oct 201951.1451.7550.7351.6951.47229,700
03 Oct 201951.0751.5450.4951.2251.00235,200
02 Oct 201952.0952.2750.5951.4751.25275,200
01 Oct 201953.4454.1552.4352.5952.37276,800
30 Sep 201953.2053.7453.0253.0552.82258,500
27 Sep 201953.4453.7752.9353.0352.81322,200
26 Sep 201953.2553.6253.2053.4453.21214,400
25 Sep 201952.9553.5652.7553.3253.09273,300
24 Sep 201953.4653.9152.7652.9252.70211,600
23 Sep 201953.5154.1353.4153.4853.25252,100
20 Sep 201953.7054.6053.5053.6653.43695,000
19 Sep 201954.2554.6853.5153.6653.43435,500
18 Sep 201955.2755.6954.1454.4954.26390,900
17 Sep 201955.7356.0955.2255.5055.26220,500
16 Sep 201955.2656.4254.8256.1055.86235,600
13 Sep 201954.3455.4654.3455.2955.06267,700
12 Sep 201954.2554.6053.5854.4854.25275,900
11 Sep 201953.6654.8652.9954.5754.34350,700
10 Sep 201952.2353.6251.5453.2353.00360,400
09 Sep 201950.5552.5549.8852.1651.94398,400
06 Sep 201951.4451.6549.2551.0550.83704,400
05 Sep 201947.6249.6047.5248.5548.34340,400
04 Sep 201946.3047.0646.0446.9546.75304,900
03 Sep 201946.8847.1245.8545.9545.76323,400
30 Aug 201947.3447.4146.8047.2147.01144,800
29 Aug 201947.3447.7047.0547.1046.90198,400
28 Aug 201946.4747.1446.2946.8246.62213,800
27 Aug 201947.4047.4846.6346.6846.48198,500
26 Aug 201947.1547.4546.9047.1046.90172,300
23 Aug 201948.0948.3646.6446.7446.54213,400
22 Aug 201948.7649.0548.3448.4348.22108,500
21 Aug 201948.8048.9148.3448.7048.49143,400
20 Aug 201948.5148.6448.1048.3648.15207,800
19 Aug 201949.0449.3848.6448.6848.47101,800
16 Aug 201947.9248.6947.2448.5848.37130,400
15 Aug 201948.0148.2647.2447.6147.41271,800
14 Aug 201949.1049.2147.5347.8947.69193,500
13 Aug 201949.5650.9249.1349.8649.65184,500
12 Aug 201950.4050.9049.5649.5649.3590,900
09 Aug 201951.1251.2050.6950.6950.47307,300
08 Aug 201950.1751.2750.1751.2751.05309,400
07 Aug 201949.8450.2849.4849.9349.72335,200
06 Aug 201949.2050.3349.0050.3350.12208,800
05 Aug 201950.0050.4448.4749.0848.87230,100
02 Aug 201951.0251.3350.5650.6850.47366,000
01 Aug 201951.8052.5151.1651.3151.09251,400
31 Jul 201951.7652.2851.0651.7351.511,014,000
30 Jul 201950.8651.9650.8651.6851.46309,600
29 Jul 201951.0451.4550.6651.2651.04176,800
26 Jul 201950.7251.4450.4451.0450.82205,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more