$31.15 +0.07 (%) Brady Corp - New York Stock Exchange, Inc.

May. 25, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BRC historical data

Date Open High Low Close Volume
5/24/201630.6731.1130.4231.08477,710
5/23/201630.4730.7430.2230.54197,544
5/20/201630.1031.1829.9530.51487,841
5/19/201627.9129.9726.9029.94951,611
5/18/201626.3526.3825.9826.33296,656
5/17/201626.8126.9526.2526.39315,062
5/16/201626.9627.2426.7126.85240,139
5/13/201626.8427.1526.7126.99168,332
5/12/201626.8227.2426.6126.99122,443
5/11/201627.0027.1026.6726.7466,615
5/10/201626.8327.1226.4727.0291,175
5/9/201626.9026.9026.5426.7283,695
5/6/201626.2927.0426.2926.93186,906
5/5/201626.5626.6926.4326.4597,624
5/4/201626.5226.7826.4126.52106,621
5/3/201626.7226.9926.3626.71135,410
5/2/201626.5326.9526.4326.94124,113
4/29/201626.6526.6526.1926.49132,707
4/28/201627.0127.0926.6526.74100,323
4/27/201627.3427.5227.0427.15120,681
4/26/201626.7527.3626.6227.36214,725
4/25/201626.8326.9026.4726.60104,019
4/22/201626.8927.1126.7326.93182,042
4/21/201627.2527.5426.8126.83222,556
4/20/201627.5027.5027.2127.28100,092
4/19/201627.4427.6927.3827.4662,730
4/18/201627.2727.4527.2027.41141,456
4/15/201627.3127.5827.2427.4097,902
4/14/201627.8428.0027.3627.45174,000
4/13/201627.0228.0026.9927.82310,872
4/12/201626.8427.0426.6326.90111,372
4/11/201626.9127.0326.7526.86157,198
4/8/201627.0127.1926.5926.83177,246
4/7/201627.0127.3226.6526.84197,530
4/6/201626.8427.2626.5627.24185,468
4/5/201626.9627.2126.8727.00156,392
4/4/201627.7827.7827.1527.17161,414
4/1/201626.6627.7926.5927.77283,197
3/31/201627.1127.3726.8426.84324,576
3/30/201627.5127.5127.0727.10145,091
3/29/201626.7027.4826.6327.42189,573
3/28/201626.7326.9926.6326.74170,548
3/24/201626.6326.7426.3026.73208,524
3/23/201627.3427.3426.6826.72218,399
3/22/201627.1427.6827.0527.37278,660
3/21/201627.5027.7227.2727.29255,230
3/18/201627.4127.6927.3427.531,194,147
3/17/201626.7427.3226.7427.25328,689
3/16/201626.7926.9726.5526.81178,892
3/15/201626.7326.9526.5526.93232,478
3/14/201627.0527.2226.8326.86269,044
3/11/201626.9427.2726.9427.22162,470
3/10/201627.2127.2626.4226.76184,858
3/9/201626.9727.2926.8827.10209,053
3/8/201627.1427.3026.8426.90274,473
3/7/201626.9927.3726.8827.26274,091
3/4/201626.5527.1926.5027.11306,381
3/3/201626.5126.7626.4526.53280,665
3/2/201626.2626.6226.2626.55345,817
3/1/201626.3426.4626.1126.27241,869
2/29/201625.9126.2525.8126.13254,701
2/26/201625.9826.1425.7825.95259,457
2/25/201626.1426.2025.7125.84154,827
2/24/201625.5226.2825.4226.12339,403
2/23/201625.6826.1725.5925.78480,188
2/22/201625.4726.2525.3525.67476,129
2/19/201623.9626.1223.9625.16905,040
2/18/201622.4622.6222.1122.25307,642
2/17/201622.2822.9622.2222.46225,612
2/16/201622.2622.3522.0222.15174,199
2/12/201621.3722.0021.3721.85204,621
2/11/201620.8221.3620.7321.23152,294
2/10/201621.5521.5521.1021.13282,762
2/9/201621.5321.6521.3421.39215,093
2/8/201621.3421.9921.2121.76351,343
2/5/201621.8622.1421.5621.56201,766
2/4/201621.9222.3821.8722.00192,791
2/3/201622.5022.5021.6121.93450,681
2/2/201622.0022.2321.8122.11233,529
2/1/201622.2222.4521.8622.30190,032
1/29/201621.6122.4821.5122.44423,968
1/28/201621.4821.6921.4121.5090,652
1/27/201621.4621.6621.1621.31152,084
1/26/201621.0521.7321.0421.59219,416
1/25/201621.3621.3620.9520.99138,109
1/22/201621.4521.7021.0821.45163,412
1/21/201621.3521.4421.0021.11190,943
1/20/201620.5621.4220.3521.26259,515
1/19/201621.0721.3020.6020.84228,033
1/15/201620.8221.1720.5321.00346,727
1/14/201621.2121.5220.9521.30144,635
1/13/201621.6021.8921.0021.13173,636
1/12/201621.6921.9021.1921.55207,322
1/11/201621.8422.0121.4721.54299,321
1/8/201622.0222.2021.6921.74325,212
1/7/201621.6222.1021.6221.90307,731
1/6/201621.7722.2421.7422.06261,465
1/5/201622.1522.3221.9622.28217,282
1/4/201622.5322.5522.0222.05264,484
12/31/201523.4223.5522.9422.98197,205
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center