BRC - Brady Corporation

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
08 Apr 202045.3245.5244.1644.7344.73229,159
08 Apr 20200.2175 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 202048.7350.7148.0948.3148.08286,300
02 Mar 202047.7149.4047.1348.8648.62359,600
28 Feb 202047.9348.8346.9047.3447.11412,900
27 Feb 202048.8449.9748.3049.0948.85282,800
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
11 Feb 202054.7755.0153.7954.3454.08174,900
10 Feb 202054.4154.9354.2654.5054.24149,900
07 Feb 202056.3456.3454.4054.5754.30139,800
06 Feb 202057.0457.0456.2156.5056.23100,100
05 Feb 202057.0257.0556.3656.9356.65117,900
04 Feb 202056.8257.1356.3556.5256.2596,200
03 Feb 202055.4956.4955.4956.1255.85197,600
31 Jan 202056.4856.4855.2655.3755.10323,800
30 Jan 202056.3156.7255.8656.6956.41139,300
29 Jan 202056.9857.4056.6156.6256.34109,500
28 Jan 202056.7757.2856.3556.8956.61130,400
27 Jan 202055.7056.7255.6956.4756.20108,600
24 Jan 202057.5557.6356.4356.6956.41134,700
23 Jan 202057.6057.6956.9957.4757.19172,000
22 Jan 202057.7058.0257.6557.7157.43150,500
21 Jan 202057.1757.8056.6357.4757.19177,300
17 Jan 202058.1158.2257.4357.5657.28137,600
16 Jan 202057.1958.0657.1957.8457.56177,400
15 Jan 202056.5957.3756.5256.7856.50153,500
14 Jan 202056.4757.0355.0756.7256.44220,200
13 Jan 202057.0257.8956.9957.8957.61102,900
10 Jan 202057.0657.1356.4456.8656.58119,500
09 Jan 202056.8357.3856.7457.0256.74177,000
09 Jan 20200.2175 Dividend
08 Jan 202056.6857.2256.5856.8356.34113,600
07 Jan 202057.2557.2956.6656.7056.21111,100
06 Jan 202057.1357.5856.7357.5357.03202,100
03 Jan 202057.1257.8556.9957.8257.32224,000
02 Jan 202057.5457.8556.8757.8557.35159,000
31 Dec 201957.2257.7757.2257.2656.76178,100
30 Dec 201957.4557.8457.0457.3956.89118,400
27 Dec 201957.6057.6557.2757.4956.99101,300
26 Dec 201957.6757.7657.1157.3856.8898,000
24 Dec 201957.3357.7157.1257.6757.1772,500
23 Dec 201957.5357.6957.1257.2456.74200,600
20 Dec 201957.9858.4357.2657.5157.01617,600
19 Dec 201957.5757.7957.2657.5857.08218,200
18 Dec 201957.4657.7756.9657.5857.08220,700
17 Dec 201957.5457.5656.8757.3056.80118,200
16 Dec 201957.3457.6457.0957.3456.84186,600
13 Dec 201957.4957.8856.8556.9756.48127,400
12 Dec 201957.5458.0857.2157.5457.04164,200
11 Dec 201956.8157.7156.5557.4856.98146,300
10 Dec 201957.0257.2856.5456.7656.27145,500
09 Dec 201957.5557.7857.0257.0356.54222,800
06 Dec 201958.0058.4657.7057.8357.33187,800
05 Dec 201957.4357.9257.0657.3356.83175,600
04 Dec 201957.4658.0757.2557.3556.85164,500
03 Dec 201956.1857.0955.9057.0456.55168,600
02 Dec 201957.0657.3156.6456.7956.30189,000
29 Nov 201957.4257.7056.9257.0056.5183,000
27 Nov 201959.1059.1157.7057.7757.27179,900
26 Nov 201958.1458.9357.9158.8758.36233,500
25 Nov 201957.3058.5757.2058.2557.75277,000
22 Nov 201955.9057.4055.6557.2456.74262,800
21 Nov 201955.3257.2054.5355.3354.85415,500
20 Nov 201954.8255.6054.7055.2954.81483,100
19 Nov 201955.2055.4754.7654.9054.42249,300
18 Nov 201954.8754.8754.3054.8454.36346,200
*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