UK markets open in 4 hours 42 minutes

Brady Corporation (BRC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
41.27-0.61 (-1.46%)
At close: 4:00PM EDT

41.27 0.00 (0.00%)
After hours: 4:24PM EDT

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Oct 202041.4341.6040.7941.2741.27225,500
23 Oct 202041.7242.2141.4941.8841.88197,900
22 Oct 202040.4241.5540.4241.3541.35197,800
21 Oct 202040.2840.7840.1940.4940.49136,400
20 Oct 202040.6140.9040.1140.4140.41233,700
19 Oct 202042.0242.0940.2940.3540.35171,500
16 Oct 202041.6242.3441.2141.8641.86201,200
15 Oct 202040.6741.9840.5341.7241.72384,200
14 Oct 202041.4841.8041.0641.1441.14128,400
13 Oct 202041.4341.8740.9641.3241.32455,300
12 Oct 202041.8542.0941.4841.8241.82154,800
09 Oct 202042.9042.9741.8741.9241.92139,300
08 Oct 202042.3742.7941.9242.4342.43177,600
08 Oct 20200.22 Dividend
07 Oct 202042.6743.0141.9542.1741.95272,700
06 Oct 202042.5943.4941.9242.3542.13303,200
05 Oct 202041.8142.5641.8142.1441.92304,400
02 Oct 202039.9041.8039.7341.6341.41327,300
01 Oct 202040.1340.8040.1340.5040.29326,100
30 Sep 202039.5740.3239.5240.0239.81368,900
29 Sep 202039.7439.8638.9239.5839.37267,600
28 Sep 202039.4939.9839.4439.5939.38317,200
25 Sep 202038.6639.5438.6639.0238.82253,500
24 Sep 202038.2639.6537.8239.2339.03412,500
23 Sep 202039.0739.4238.0338.0637.86286,700
22 Sep 202039.5240.2939.0039.2939.09325,200
21 Sep 202041.0541.1639.0239.6839.47527,700
18 Sep 202042.8043.0741.1841.9441.721,113,300
17 Sep 202042.8043.0642.1842.4342.21348,200
16 Sep 202046.7546.7542.8243.3443.11544,700
15 Sep 202046.1146.5545.6146.1145.87218,600
14 Sep 202045.7746.2445.4145.8645.62191,800
11 Sep 202045.7445.9645.0345.3445.10182,400
10 Sep 202046.6346.6345.0945.1544.91163,600
09 Sep 202046.1846.8245.7546.3746.13183,600
08 Sep 202046.8947.3545.3046.1545.91325,000
04 Sep 202047.9348.5647.3147.4447.19132,200
03 Sep 202048.1448.8547.1447.3547.10381,300
02 Sep 202047.0848.2447.0847.9647.71126,900
01 Sep 202046.6347.1546.2247.1046.85145,200
31 Aug 202047.8748.2746.8946.8946.65228,100
28 Aug 202048.5049.2147.8148.1847.93189,000
27 Aug 202047.1947.6346.6846.9846.73118,000
26 Aug 202046.9047.2146.5046.8446.60108,500
25 Aug 202047.9048.0646.7447.1046.8593,600
24 Aug 202047.9447.9447.1447.5647.31102,200
21 Aug 202047.5547.7546.9147.3947.14142,300
20 Aug 202047.7948.0447.6147.8647.61132,200
19 Aug 202048.4648.7448.2248.3448.09127,500
18 Aug 202049.6249.6248.3448.4948.24156,300
17 Aug 202049.7650.0749.2849.7549.49120,600
14 Aug 202049.4649.9049.2649.6149.35131,000
13 Aug 202049.9850.2449.5849.9149.65122,500
12 Aug 202050.9250.9249.9650.2049.94140,700
11 Aug 202049.8050.9949.8050.1949.93217,200
10 Aug 202049.0450.1149.0249.1348.87132,000
07 Aug 202046.9849.0046.9848.9448.68137,000
06 Aug 202047.2147.8446.9947.3047.0597,900
05 Aug 202047.2747.8346.7947.4147.16301,900
04 Aug 202046.7646.8846.0846.6646.42142,200
03 Aug 202046.5346.9646.2046.8246.58283,600
31 Jul 202045.5046.0545.1445.9745.73417,000
30 Jul 202046.3346.6545.6045.9345.69113,900
29 Jul 202045.9747.2345.9747.0946.84202,800
28 Jul 202046.4847.0544.7445.6745.43310,600
27 Jul 202046.7147.6946.5346.9846.73228,000
24 Jul 202047.5847.7846.8746.9046.66124,300
23 Jul 202047.0347.8147.0347.3947.14148,000
22 Jul 202047.2247.7647.0347.2446.99114,300
21 Jul 202046.9947.8546.9247.4747.22160,300
20 Jul 202046.7546.8746.0446.4046.16129,300
17 Jul 202047.7948.8947.1947.2246.97181,000
16 Jul 202047.2947.6246.4547.4047.15166,100
15 Jul 202047.0247.8146.8347.2947.04164,400
14 Jul 202044.7045.8944.6645.8445.60272,800
13 Jul 202045.3545.7144.6644.6744.44110,000
10 Jul 202044.1545.2144.0044.9444.71186,500
09 Jul 202044.3244.3243.1843.5043.27150,500
09 Jul 20200.218 Dividend
08 Jul 202044.9745.5644.0644.7244.27109,300
07 Jul 202045.0645.8345.0245.2144.75203,400
06 Jul 202046.8046.8045.4545.6745.21123,100
02 Jul 202046.4646.6145.5745.6945.2394,000
01 Jul 202046.7847.0145.2845.3844.92136,700
30 Jun 202046.3747.1046.3046.8246.35168,400
29 Jun 202044.9447.0044.8046.7346.26373,900
26 Jun 202045.2945.5944.0144.1043.66415,000
25 Jun 202045.4245.7944.3245.7345.27226,000
24 Jun 202046.4646.6045.3145.5445.08182,300
23 Jun 202048.1548.1546.9147.0146.54151,500
22 Jun 202046.9447.7446.5847.5947.11141,200
19 Jun 202049.1149.4947.1947.4246.94627,500
18 Jun 202048.4049.6648.2648.5048.01185,300
17 Jun 202049.2349.9548.9749.0948.60173,600
16 Jun 202050.5950.5948.8549.2248.72269,100
15 Jun 202046.1648.6846.1648.6548.16176,200
12 Jun 202049.6949.8946.9247.8847.40287,600
11 Jun 202049.9750.1947.8347.8447.36176,800
10 Jun 202052.2252.6651.1051.6451.12158,400
09 Jun 202052.5053.2752.3352.4551.92199,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...