$27.56 0.00 (%) Brady Corp - NYSE

Dec. 19, 2014 | 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
12/19/201427.2127.5826.8527.56711,268
12/18/201426.9527.3626.5727.27269,502
12/17/201425.8426.7525.6926.57313,560
12/16/201425.5526.3725.1325.82377,622
12/15/201425.3225.7825.1225.59296,913
12/12/201425.5025.5825.0525.26218,690
12/11/201426.0326.4825.7325.82169,727
12/10/201426.6626.6625.8325.83237,798
12/9/201425.1326.7525.1026.69394,991
12/8/201425.9126.0725.3225.35219,461
12/5/201426.2026.4225.9226.01216,131
12/4/201426.5126.7525.9826.21266,933
12/3/201425.9826.7025.9326.59347,814
12/2/201425.3426.0725.3326.05540,098
12/1/201424.9025.4824.7325.27254,029
11/28/201425.4025.4525.0025.00166,019
11/26/201425.6225.7325.2525.44238,022
11/25/201425.5425.7725.3525.64373,778
11/24/201425.0525.8024.9025.43391,333
11/21/201424.7625.1924.2625.01458,873
11/20/201423.3924.5222.8424.47341,547
11/19/201423.6823.7323.2323.50159,259
11/18/201423.8224.0223.5923.74157,811
11/17/201423.9524.1123.7023.74171,450
11/14/201423.7824.1323.6223.97170,312
11/13/201424.1524.1923.6723.74140,668
11/12/201423.7524.1923.7524.15168,033
11/11/201423.9623.9623.7323.87202,656
11/10/201424.2424.3023.9124.00233,861
11/7/201424.1324.2624.0824.25193,125
11/6/201424.1524.2724.0024.18191,018
11/5/201424.0024.2623.8624.09154,599
11/4/201423.8623.9023.5023.81253,657
11/3/201423.7324.2723.6023.86275,591
10/31/201423.8123.9123.3523.84422,287
10/30/201423.0823.5422.9623.34248,443
10/29/201423.1823.4022.9823.13188,214
10/28/201422.0223.2122.0223.21416,405
10/27/201422.0022.0621.7221.99272,277
10/24/201422.0022.2421.9122.05234,401
10/23/201422.2622.3721.9822.01291,137
10/22/201422.3222.4322.0322.08159,057
10/21/201422.1622.4522.0022.32296,990
10/20/201421.7722.0621.6822.06153,324
10/17/201422.0522.2321.8621.87337,069
10/16/201421.3521.9021.2121.77299,827
10/15/201421.0921.6520.9821.58327,793
10/14/201421.4421.7821.2321.36423,713
10/13/201421.1921.5521.0621.28265,386
10/10/201421.4721.8021.1421.19356,714
10/9/201422.2222.2321.5121.51278,571
10/8/201421.5522.2621.4522.23328,537
10/7/201422.4622.4621.7521.78396,855
10/6/201422.2422.8622.2422.62277,295
10/3/201422.4922.4922.1322.25312,018
10/2/201422.1922.5322.0722.30265,427
10/1/201422.4322.9322.1922.25445,305
9/30/201422.4122.6121.9922.44628,001
9/29/201422.3322.7022.2422.41407,013
9/26/201422.7122.7122.3422.49240,020
9/25/201422.7422.8822.4322.57251,908
9/24/201423.0123.0922.8322.87177,532
9/23/201422.6523.1822.6523.04398,895
9/22/201422.9523.0322.7422.77339,064
9/19/201423.1923.4422.9523.00547,858
9/18/201423.1323.6223.0823.18516,823
9/17/201422.8823.1222.4122.65493,348
9/16/201423.6823.7122.8622.93809,892
9/15/201423.9023.9323.4123.80763,396
9/12/201424.6624.6624.1324.42751,944
9/11/201425.0025.4123.4224.991,632,482
9/10/201426.7427.1426.7227.07254,442
9/9/201426.8526.9126.7026.82244,390
9/8/201426.5726.8626.5026.83213,251
9/5/201426.8726.8726.5526.65141,766
9/4/201426.6026.9926.4726.85263,507
9/3/201426.7126.7626.4426.50177,668
9/2/201426.7726.8726.5826.64252,464
8/29/201425.9726.6725.9526.62253,336
8/28/201426.4626.4725.9625.99106,912
8/27/201426.3926.5926.3726.5281,345
8/26/201426.6726.8526.3226.44283,795
8/25/201426.3726.7026.3426.66181,692
8/22/201426.4326.4626.0526.2895,652
8/21/201426.3626.4825.9526.4485,816
8/20/201426.3626.4926.0026.38166,560
8/19/201426.5026.7426.4726.5096,077
8/18/201426.2026.4926.0526.46213,544
8/15/201426.3326.3325.6325.92190,001
8/14/201426.0326.2425.8726.11156,416
8/13/201425.7326.0125.5925.98361,803
8/12/201425.7425.8425.4325.60182,740
8/11/201425.7925.9125.6325.76186,129
8/8/201425.6925.8225.5525.62145,669
8/7/201425.9326.1225.5725.67127,677
8/6/201425.5625.8725.5125.78187,350
8/5/201425.3625.7425.2425.65235,069
8/4/201426.1926.1925.3725.52264,380
8/1/201426.2226.2725.9426.02237,832
7/31/201425.9926.2925.9126.15301,912
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center