BRC - Brady Corporation

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 Sep 201953.7054.6053.5053.6653.66695,000
19 Sep 201954.2554.6853.5153.6653.66435,500
18 Sep 201955.2755.6954.1454.4954.49390,900
17 Sep 201955.7356.0955.2255.5055.50220,500
16 Sep 201955.2656.4254.8256.1056.10235,600
13 Sep 201954.3455.4654.3455.2955.29267,700
12 Sep 201954.2554.6053.5854.4854.48275,900
11 Sep 201953.6654.8652.9954.5754.57350,700
10 Sep 201952.2353.6251.5453.2353.23360,400
09 Sep 201950.5552.5549.8852.1652.16398,400
06 Sep 201951.4451.6549.2551.0551.05704,400
05 Sep 201947.6249.6047.5248.5548.55340,400
04 Sep 201946.3047.0646.0446.9546.95304,900
03 Sep 201946.8847.1245.8545.9545.95323,400
30 Aug 201947.3447.4146.8047.2147.21144,800
29 Aug 201947.3447.7047.0547.1047.10198,400
28 Aug 201946.4747.1446.2946.8246.82213,800
27 Aug 201947.4047.4846.6346.6846.68198,500
26 Aug 201947.1547.4546.9047.1047.10172,300
23 Aug 201948.0948.3646.6446.7446.74213,400
22 Aug 201948.7649.0548.3448.4348.43108,500
21 Aug 201948.8048.9148.3448.7048.70143,400
20 Aug 201948.5148.6448.1048.3648.36207,800
19 Aug 201949.0449.3848.6448.6848.68101,800
16 Aug 201947.9248.6947.2448.5848.58130,400
15 Aug 201948.0148.2647.2447.6147.61271,800
14 Aug 201949.1049.2147.5347.8947.89193,500
13 Aug 201949.5650.9249.1349.8649.86184,500
12 Aug 201950.4050.9049.5649.5649.5690,900
09 Aug 201951.1251.2050.6950.6950.69307,300
08 Aug 201950.1751.2750.1751.2751.27309,400
07 Aug 201949.8450.2849.4849.9349.93335,200
06 Aug 201949.2050.3349.0050.3350.33208,800
05 Aug 201950.0050.4448.4749.0849.08230,100
02 Aug 201951.0251.3350.5650.6850.68366,000
01 Aug 201951.8052.5151.1651.3151.31251,400
31 Jul 201951.7652.2851.0651.7351.731,014,000
30 Jul 201950.8651.9650.8651.6851.68309,600
29 Jul 201951.0451.4550.6651.2651.26176,800
26 Jul 201950.7251.4450.4451.0451.04205,300
25 Jul 201950.5951.0750.3550.6450.64173,200
24 Jul 201950.7350.7749.6550.5950.59255,400
23 Jul 201950.4151.1550.3650.9250.92229,000
22 Jul 201950.5150.8950.0350.1350.13151,200
19 Jul 201950.7751.3750.4750.5050.50180,100
18 Jul 201950.6351.0750.4750.8350.83140,700
17 Jul 201950.5450.9850.3150.7250.72149,900
16 Jul 201950.9851.2550.5450.5650.56205,500
15 Jul 201950.6251.0550.1651.0451.04178,300
12 Jul 201949.6950.7349.6950.5650.56202,000
11 Jul 201949.8150.2249.0549.4349.43148,900
10 Jul 201949.7050.1949.6649.8049.80156,300
09 Jul 201949.4649.7149.1649.5749.57302,100
09 Jul 20190.2125 Dividend
08 Jul 201949.3349.9549.0749.8249.61341,800
05 Jul 201948.9449.4548.5249.3849.17305,300
03 Jul 201948.9849.3148.7848.9248.71237,900
02 Jul 201949.3049.3048.3448.7648.55244,900
01 Jul 201949.9650.5549.1249.2349.02258,900
28 Jun 201949.0949.6649.0549.3249.111,678,000
27 Jun 201947.8949.1447.8949.1448.93217,600
26 Jun 201947.6448.2147.3248.0547.85239,800
25 Jun 201948.1148.1847.4647.5847.38209,000
24 Jun 201947.9048.8047.5347.9847.78225,000
21 Jun 201948.4448.6347.8247.8247.62337,400
20 Jun 201948.6548.8448.3648.8148.60172,400
19 Jun 201948.1748.2747.6048.2748.06239,900
18 Jun 201948.2648.8748.1348.2748.06149,500
17 Jun 201948.2648.3647.9447.9947.79187,000
14 Jun 201948.3048.5448.1748.2148.00181,400
13 Jun 201948.3548.5547.9948.5048.29144,300
12 Jun 201947.7448.4447.7248.1847.97187,800
11 Jun 201948.3648.4447.4447.6447.44250,700
10 Jun 201947.5348.6847.5348.0147.81135,700
07 Jun 201947.6048.0947.4847.5647.36124,700
06 Jun 201948.0648.1647.1047.3747.17181,300
05 Jun 201947.8148.2247.5447.8747.67124,100
04 Jun 201946.8547.7846.4847.7547.55218,200
03 Jun 201946.3046.7946.0346.4546.25248,100
31 May 201946.2846.4545.9246.3046.10180,700
30 May 201947.1347.3746.1746.7246.52181,600
29 May 201946.8247.2246.5846.9446.74260,800
28 May 201946.5847.2445.8747.0246.82309,900
24 May 201948.1148.2746.3146.6446.44325,000
23 May 201946.6947.8445.2147.8047.60709,100
22 May 201946.8747.4845.9645.9945.79309,700
21 May 201946.5747.2746.5247.1946.99177,900
20 May 201946.0746.5545.6146.2946.09131,000
17 May 201947.2047.3446.2346.4446.24299,100
16 May 201947.2347.7347.0547.5847.38130,900
15 May 201947.0847.3046.6647.0946.89253,200
14 May 201947.5147.7247.2347.3047.10190,700
13 May 201948.0648.0947.3147.5347.33154,900
10 May 201948.3948.9547.6848.8448.63127,700
09 May 201948.1648.8147.7848.6148.40176,000
08 May 201948.8448.8448.3048.4148.20151,200
07 May 201949.5849.9648.3248.6748.46367,100
06 May 201949.3150.1249.1950.0649.85193,200
03 May 201948.8349.9948.8349.8949.68194,600
02 May 201948.2448.5747.7348.5148.30212,600
*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