Brady Corporation Common Stock (BRC)

85.64
+1.48 (1.76%)
NYSE · Last Trade: Oct 9th, 2:34 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Brady Corporation Common Stock (BRC)

DateOpenHighLowCloseVolumeAdjusted Close
10/08/202684.5784.9283.1584.41352,86184.16
10/07/202684.2285.3083.6884.85271,60984.60
10/06/202686.2286.7684.3985.11352,15584.86
10/05/202685.0086.7284.7885.41333,76085.16
10/02/202684.8685.9284.4784.78458,72684.53
10/01/202683.5884.7582.8884.14214,86983.89
9/30/202685.3185.9483.3683.49259,72283.24
9/29/202683.7585.7283.4884.78315,60584.53
9/28/202683.6084.2481.3684.10273,19983.85
9/25/202682.4384.1482.2584.02356,67683.77
9/24/202683.7483.9682.0882.63207,91282.39
9/23/202683.1085.2783.1083.82211,11183.57
9/22/202684.5184.5183.0783.39237,14183.14
9/21/202684.4284.5383.5783.83237,35583.58
9/18/202684.7484.7483.4384.10700,66383.85
9/17/202684.9885.5284.1285.22343,21684.97
9/16/202685.7886.6284.2084.60245,27984.35
9/15/202686.5486.9284.3585.37395,18285.12
9/14/202687.3187.9186.0586.44194,35886.18
9/11/202686.6787.9586.4586.94231,65286.68
9/10/202686.9287.2785.0985.91192,58385.66
9/09/202687.9088.4286.0587.43285,70587.17
9/08/202689.5190.2787.5888.62333,25388.36
9/04/202689.7090.6989.2790.21253,37289.94
9/03/202692.6896.9889.0290.34364,73590.07
9/02/202690.8592.2088.2790.18454,44089.91
9/01/202690.5191.6089.7890.39226,05690.12
8/31/202693.0893.0990.3190.65209,70990.38
8/28/202693.4894.6092.4593.25135,63692.97
8/27/202694.1994.2392.6393.47108,33093.19
8/26/202693.7995.0392.8894.09157,73493.81
8/25/202694.5695.2692.6493.62146,13193.34
8/24/202692.0895.9591.6694.38254,12094.10
8/21/202690.9291.5190.0191.29151,96291.02
8/20/202691.0192.1990.4990.73198,40390.46
8/19/202694.3095.4292.0192.01171,10791.74
8/18/202694.3994.8092.9194.16127,41193.88
8/17/202693.2594.5093.2594.26132,32893.98
8/14/202693.7294.5192.6494.14138,34993.86
8/13/202695.8896.0793.6293.95339,24493.67
8/12/202694.7195.9293.7895.12209,82594.84
8/11/202696.0396.8794.5995.06135,11994.78
8/10/202696.2897.6595.8496.34107,54496.05
8/07/202698.2998.6496.9997.02114,40496.73
8/06/202698.9099.2497.8398.24229,85497.95
8/05/202697.3898.3896.8198.1193,56697.82
8/04/202696.0398.6694.3397.71139,59597.42
8/03/202695.3696.9793.1096.03176,39295.75
7/31/202693.3294.8392.4594.27180,01293.99
7/30/202694.9094.9092.8293.14105,11892.86
7/29/202697.2697.8994.1294.71192,06494.43
7/28/202697.4199.2597.4197.72174,81097.43
7/27/202694.7396.9494.5696.42164,07596.13
7/24/202693.6095.3493.3194.50186,56994.22
7/23/202692.4694.0292.4693.68253,40493.40
7/22/202694.0494.8792.9493.39135,31793.11
7/21/202693.3294.1192.5393.82145,92093.54
7/20/202693.8095.0092.4493.48142,55093.20
7/17/202693.9895.0092.4993.69150,50693.41
7/16/202691.3894.6691.1193.55232,58593.27
7/15/202690.9792.0090.2291.83178,96991.56
7/14/202689.8990.6889.8490.33152,85690.06
7/13/202690.3091.4489.8890.40135,32790.13
7/10/202688.8290.9088.8290.16112,62589.89
7/09/202689.1890.8288.7989.21263,51388.70