BRC - Brady Corporation

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
02 Jul 202046.4646.6145.5745.6945.6994,000
01 Jul 202046.7847.0145.2845.3845.38136,700
30 Jun 202046.3747.1046.3046.8246.82168,400
29 Jun 202044.9447.0044.8046.7346.73373,900
26 Jun 202045.2945.5944.0144.1044.10415,000
25 Jun 202045.4245.7944.3245.7345.73226,000
24 Jun 202046.4646.6045.3145.5445.54182,300
23 Jun 202048.1548.1546.9147.0147.01151,500
22 Jun 202046.9447.7446.5847.5947.59141,200
19 Jun 202049.1149.4947.1947.4247.42627,500
18 Jun 202048.4049.6648.2648.5048.50185,300
17 Jun 202049.2349.9548.9749.0949.09173,600
16 Jun 202050.5950.5948.8549.2249.22269,100
15 Jun 202046.1648.6846.1648.6548.65176,200
12 Jun 202049.6949.8946.9247.8847.88287,600
11 Jun 202049.9750.1947.8347.8447.84176,800
10 Jun 202052.2252.6651.1051.6451.64158,400
09 Jun 202052.5053.2752.3352.4552.45199,600
08 Jun 202053.7654.1252.9953.0653.06194,300
05 Jun 202052.9954.1452.6253.3153.31198,700
04 Jun 202051.4352.0250.6951.8251.82193,100
03 Jun 202051.5052.6950.9352.0652.06134,600
02 Jun 202051.3451.4250.2950.5050.50196,600
01 Jun 202051.4151.7050.8450.8650.86187,600
29 May 202051.8252.0850.5851.1351.13342,000
28 May 202054.4654.4652.2152.5052.50301,900
27 May 202052.1953.7051.9153.5253.52236,400
26 May 202051.1851.7450.0950.8550.85502,500
22 May 202048.2249.0947.2649.0749.07159,800
21 May 202045.0647.8944.8647.1747.17419,000
20 May 202046.1447.3246.1446.7546.75195,700
19 May 202046.1846.8145.1645.1945.19223,000
18 May 202043.4146.8343.0046.5646.56394,700
15 May 202040.7241.5140.2741.2241.22451,300
14 May 202040.3241.1239.4841.1241.12237,000
13 May 202041.5142.1141.0341.1541.15214,300
12 May 202043.6443.6441.9542.0242.02222,200
11 May 202043.8544.0543.0343.4143.41180,900
08 May 202043.8144.8743.2944.7444.74157,200
07 May 202043.1143.1442.4542.7942.79127,300
06 May 202043.2243.5142.0642.3342.33144,600
05 May 202043.3543.8843.0343.1843.18136,300
04 May 202042.0242.7341.5742.5342.53199,800
01 May 202042.6142.8241.9742.7942.79201,300
30 Apr 202045.0145.0143.5043.5443.54474,400
29 Apr 202045.8747.2545.4846.6346.63207,800
28 Apr 202044.5244.9543.6844.5344.53189,600
27 Apr 202041.8243.9541.2543.3843.38136,700
24 Apr 202041.2941.5040.5641.1841.18222,900
23 Apr 202040.8441.7940.8441.1241.12208,000
22 Apr 202041.7041.7040.7240.7940.79166,000
21 Apr 202040.5841.4440.1341.0041.00173,300
20 Apr 202043.2343.8141.5041.7941.79148,400
17 Apr 202043.1944.6542.9744.2944.29207,900
16 Apr 202041.8742.6040.5641.7141.71268,200
15 Apr 202043.7543.9241.9041.9741.97242,300
14 Apr 202045.4445.6243.8545.4145.41167,300
13 Apr 202046.8446.8443.9144.2344.23154,200
09 Apr 202045.7447.4545.6847.3647.36197,600
08 Apr 202045.3245.5244.1644.7344.73235,900
08 Apr 20200.218 Dividend
07 Apr 202045.3945.7543.9744.7844.56331,300
06 Apr 202043.6844.3643.0244.0743.86323,700
03 Apr 202042.5642.9740.8341.8241.62234,500
02 Apr 202041.6243.2741.6242.8842.67245,200
01 Apr 202043.2343.9941.7442.0841.88274,100
31 Mar 202044.1045.3544.0145.1344.91404,300
30 Mar 202044.2145.7244.0044.6744.45253,200
27 Mar 202043.6145.6042.8643.5343.32424,400
26 Mar 202041.5745.4941.2545.2745.05347,700
25 Mar 202041.1643.2439.6541.1740.97419,800
24 Mar 202039.2041.4739.0941.4741.27345,800
23 Mar 202038.0938.3335.6037.4137.23479,800
20 Mar 202039.7141.9437.5237.9437.76502,300
19 Mar 202039.3241.0237.9139.4139.22447,800
18 Mar 202039.1942.4838.2739.4339.24390,400
17 Mar 202038.0841.9537.5141.6541.45486,100
16 Mar 202033.0042.0533.0037.8137.63435,000
13 Mar 202041.7944.5039.8444.5044.28543,100
12 Mar 202042.6144.4139.4840.0539.86473,900
11 Mar 202045.0646.0344.1744.8544.63293,200
10 Mar 202046.5747.1244.6746.1445.92427,200
09 Mar 202046.9347.5945.3745.6445.42343,700
06 Mar 202047.1349.0047.1348.8348.59254,100
05 Mar 202048.9350.1847.9648.5848.34278,500
04 Mar 202048.9750.3648.6550.3050.06267,200
03 Mar 202048.7350.7148.0948.3148.07286,300
02 Mar 202047.7149.4047.1348.8648.62359,600
28 Feb 202047.9348.8346.9047.3447.11412,900
27 Feb 202048.8449.9748.3049.0948.85281,300
26 Feb 202049.9150.7249.4949.5949.35332,000
25 Feb 202050.5050.7749.6349.6649.42301,900
24 Feb 202048.9651.0848.8950.4650.21411,900
21 Feb 202048.9650.7148.8550.5850.33415,100
20 Feb 202050.0850.7147.6948.9648.72383,300
19 Feb 202051.6851.9151.0151.1650.91150,500
18 Feb 202052.2452.5651.2951.5651.31397,400
14 Feb 202052.9752.9752.0452.3652.11219,500
13 Feb 202053.4353.7052.9153.0452.78339,300
12 Feb 202054.5954.7153.7753.8853.62306,800
*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