Brady Corporation Common Stock (BRC)

82.09
-3.52 (-4.11%)
NYSE · Last Trade: Apr 23rd, 5:21 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Brady Corporation Common Stock (BRC)

DateOpenHighLowCloseVolumeAdjusted Close
4/22/202684.7187.6284.0085.61346,30785.61
4/21/202683.1684.4382.5484.32301,25284.32
4/20/202684.2385.9482.8682.86485,88582.86
4/17/202682.9584.8382.2384.20237,11284.20
4/16/202682.6583.2081.7982.40193,02882.40
4/15/202683.7483.7482.3782.80124,95982.80
4/14/202685.0685.2283.9984.07186,50984.07
4/13/202683.4685.1082.8385.06215,48085.06
4/10/202683.9484.4082.8683.77158,24383.77
4/09/202682.6184.8280.2883.78213,36683.78
4/08/202682.4684.1382.1483.34291,86983.09
4/07/202680.1480.6979.6180.35262,50780.11
4/06/202680.1881.3479.6180.22258,32879.98
4/02/202682.0882.3180.3680.73230,02980.49
4/01/202681.7683.6081.4682.61147,64382.37
3/31/202681.1481.4279.2181.24227,15181.00
3/30/202681.4281.8079.6480.25173,80080.01
3/27/202681.3481.6880.5280.73206,62380.49
3/26/202683.0683.8081.3982.12177,77581.88
3/25/202684.2984.6482.5583.58199,10183.33
3/24/202682.3884.3080.9783.65180,47483.40
3/23/202682.4684.0581.4482.90217,83782.66
3/20/202682.9983.4280.8880.88534,13580.64
3/19/202682.9884.6182.2583.11178,32182.87
3/18/202685.6485.6483.6983.69195,02483.44
3/17/202686.4886.9285.3685.99121,92085.74
3/16/202686.0386.9185.1285.99176,88885.74
3/13/202685.7586.0384.4785.12115,46784.87
3/12/202686.1987.0884.6485.37240,06885.12
3/11/202686.4087.5186.4086.88135,21286.62
3/10/202687.3788.0186.5586.84182,94086.58
3/09/202688.5688.5682.5087.44227,23087.18
3/06/202688.6190.0586.9189.52263,08189.26
3/05/202690.7991.0189.1389.66229,37189.40
3/04/202690.8592.1689.2091.63311,62691.36
3/03/202690.7592.6789.1790.53219,05490.26
3/02/202691.3592.8790.5292.29262,31892.02
2/27/202691.5893.3290.3892.34245,68192.07
2/26/202691.9195.4891.0992.02154,19191.75
2/25/202693.2693.9989.9391.77225,58191.50
2/24/202692.0493.3591.2792.99348,99492.72
2/23/202690.7592.0989.5391.55399,47291.28
2/20/202692.8993.7686.4389.31522,54989.05
2/19/202694.4199.2888.4893.18353,71692.91
2/18/202695.5396.2095.2095.26377,41894.98
2/17/202696.4397.3995.3695.51275,59595.23
2/13/202695.9297.5894.9596.33276,14996.05
2/12/202695.0096.9993.9396.21193,29795.93
2/11/202693.6594.7493.0194.61182,22394.33
2/10/202692.8493.7092.4193.42156,05093.15
2/09/202692.4893.8892.3592.84241,92992.57
2/06/202691.6594.9990.9292.28261,04592.01
2/05/202690.7091.9389.9691.41186,47491.14
2/04/202689.0190.9088.6190.67190,15790.40
2/03/202687.3288.9387.0088.88224,21188.62
2/02/202686.5387.7286.4487.47333,87487.21
1/30/202685.2687.0685.0386.47288,75586.22
1/29/202685.1985.6784.7785.56217,18285.31
1/28/202684.8385.6183.5285.16151,78484.91
1/27/202684.9385.2783.8784.58136,12584.33
1/26/202684.5085.2284.0884.64163,85384.39