$25.63 -0.44 (%) Brady Corp - NYSE

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BRC historical data

Date Open High Low Close Volume
5/22/201525.9126.0025.4625.63346,519
5/21/201525.6526.4025.6126.07341,651
5/20/201526.7526.7526.5326.70160,791
5/19/201526.7726.9226.5126.67111,212
5/18/201526.4526.9726.3326.76117,685
5/15/201526.5826.8026.4426.5184,127
5/14/201526.3026.6826.2626.59154,906
5/13/201526.6126.8226.1526.25232,177
5/12/201526.5726.6926.2326.59200,763
5/11/201526.6826.9226.6626.67178,122
5/8/201526.9227.0626.5926.7589,398
5/7/201526.6226.7426.4026.62137,045
5/6/201526.7026.7226.4226.68165,062
5/5/201526.3826.7226.3126.64129,775
5/4/201526.4926.8826.4526.47217,737
5/1/201526.6726.9126.4226.50195,371
4/30/201526.8627.1226.2926.63270,383
4/29/201527.5827.5827.0327.0892,429
4/28/201527.7427.9327.5027.68182,953
4/27/201527.3127.7527.0427.73154,455
4/24/201527.5627.6827.1727.26103,295
4/23/201527.3227.6127.3227.5174,223
4/22/201527.4527.6427.3127.40125,281
4/21/201527.5427.6427.3527.4865,597
4/20/201527.1227.5327.0627.4781,273
4/17/201527.1127.2426.7426.94152,204
4/16/201527.5727.5727.3127.34104,790
4/15/201527.3627.8327.1827.64160,241
4/14/201527.1727.2726.9227.21117,163
4/13/201526.9527.1626.8327.14124,087
4/10/201527.4327.5226.9927.0095,532
4/9/201527.4827.6427.0627.2195,193
4/8/201527.2527.4827.0927.47138,212
4/7/201527.9328.0527.3827.40190,757
4/6/201527.6428.0827.5227.95131,778
4/2/201528.0128.2527.7727.80129,459
4/1/201528.2028.2527.7127.99129,730
3/31/201528.0028.4627.9628.29157,789
3/30/201527.7928.1927.5528.16113,379
3/27/201527.6127.8627.5127.65135,361
3/26/201527.9128.1227.3127.66194,147
3/25/201528.5128.5927.9127.94222,824
3/24/201528.5828.8028.0528.41244,732
3/23/201527.8728.7027.8728.57236,733
3/20/201527.5227.9327.3927.93718,677
3/19/201527.4627.5927.3527.57116,061
3/18/201526.9427.6026.7427.59206,659
3/17/201526.4527.0226.4527.01226,108
3/16/201526.7126.7126.4026.61233,285
3/13/201526.7626.7626.3126.52171,686
3/12/201526.5726.8226.3526.76159,704
3/11/201526.0126.4325.6926.34232,124
3/10/201526.7526.7525.9826.03113,970
3/9/201526.4127.0426.1926.99207,660
3/6/201526.3826.5926.2126.31149,191
3/5/201526.9226.9826.5726.62244,333
3/4/201527.1827.1826.8626.91212,525
3/3/201527.1627.4426.8927.24325,028
3/2/201526.9827.3626.8427.28111,542
2/27/201527.1127.1426.8726.96132,980
2/26/201527.3327.3727.0027.1896,345
2/25/201527.1227.6127.0227.33187,020
2/24/201526.8527.3826.8327.19167,688
2/23/201526.8026.9826.6126.88248,899
2/20/201527.5027.6126.5926.89296,505
2/19/201527.1327.9526.0027.65420,436
2/18/201527.9428.5027.8528.23244,912
2/17/201528.9628.9927.8928.07309,516
2/13/201528.6228.9928.5328.91191,659
2/12/201528.6528.8428.4328.59158,403
2/11/201528.5628.8628.1828.42155,229
2/10/201528.9428.9728.4428.65190,156
2/9/201528.6628.8828.6128.73216,718
2/6/201528.1028.8627.9728.72299,942
2/5/201527.6028.1327.4528.08207,185
2/4/201527.7027.8127.3527.48297,792
2/3/201526.7927.9826.7927.89258,646
2/2/201526.3026.6526.0826.60167,017
1/30/201526.4826.8426.0926.17445,438
1/29/201526.4026.7226.1126.71195,099
1/28/201526.6726.8726.1226.40305,152
1/27/201527.0227.0226.3226.58298,144
1/26/201526.9827.6226.7827.32248,666
1/23/201527.0027.1026.8227.05185,561
1/22/201526.6527.0926.5427.07171,466
1/21/201526.9427.2226.6026.69249,409
1/20/201527.1027.1826.8627.02165,275
1/16/201526.5927.0326.5927.01140,684
1/15/201526.9827.0026.6726.72260,510
1/14/201526.5826.9926.5826.87204,204
1/13/201526.7227.2226.4926.81308,189
1/12/201526.2626.5125.9526.47271,522
1/9/201526.1226.3325.9826.18190,353
1/8/201525.7426.1525.6326.10132,573
1/7/201525.6425.7325.1025.51152,221
1/6/201526.1326.3525.2925.63152,645
1/5/201526.6426.7925.7426.00193,487
1/2/201527.4027.5526.6826.85216,790
12/31/201427.2027.5127.0527.34314,930
12/30/201427.3727.4627.1427.16128,451
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center