$21.56 -0.44 (%) Brady Corp - NYSE

Feb. 5, 2016 | 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
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
12/30/201523.9123.9123.4723.50113,860
12/29/201523.7524.0423.7123.98116,899
12/28/201523.8923.9623.3123.62155,741
12/24/201524.1024.1923.9023.9649,496
12/23/201523.7824.1823.7424.08203,746
12/22/201523.7923.8223.5023.68142,849
12/21/201523.3723.8023.2723.66224,784
12/18/201523.8624.0123.2423.251,009,410
12/17/201524.2424.5124.0024.02336,075
12/16/201524.5924.6023.9924.27303,453
12/15/201524.3224.5824.2524.39337,190
12/14/201524.3324.4523.8524.14449,305
12/11/201524.4024.7224.1324.34273,223
12/10/201524.7324.9224.5924.75278,458
12/9/201524.8225.1824.5024.69174,668
12/8/201525.1325.3424.8324.87241,647
12/7/201525.4925.5625.1425.41386,570
12/4/201525.5725.6925.2325.58220,726
12/3/201525.9226.2025.5025.58264,467
12/2/201526.3226.5125.7125.81269,089
12/1/201526.5326.7626.2226.39237,858
11/30/201526.3426.5026.1626.39481,191
11/27/201526.0626.4126.0526.34141,764
11/25/201526.0826.1325.9126.03258,640
11/24/201526.0026.2625.8825.99327,785
11/23/201525.5526.3425.3926.27436,510
11/20/201525.3925.7324.9325.49718,306
11/19/201522.5425.0622.2025.001,101,357
11/18/201521.5721.9121.4921.56494,218
11/17/201521.5521.7021.1921.48307,061
11/16/201521.3321.5921.2221.49403,757
11/13/201521.1921.4521.1821.32342,020
11/12/201522.1422.2021.2721.34250,763
11/11/201522.4122.6922.3322.33124,276
11/10/201522.1322.3722.0422.32201,430
11/9/201522.9122.9122.1922.24154,655
11/6/201522.6822.9222.3722.91116,744
11/5/201522.6822.8822.5322.75128,644
11/4/201522.6522.8422.5422.68121,708
11/3/201522.7723.0222.3722.67303,668
11/2/201522.7623.4422.6523.32188,210
10/30/201522.9123.0622.7222.75250,853
10/29/201522.9523.2522.7922.95134,693
10/28/201522.0023.1421.9023.10219,282
10/27/201522.6622.6621.8321.98233,023
10/26/201523.3723.4422.7122.75256,311
10/23/201522.9223.4322.6123.42232,823
10/22/201522.2222.9222.0122.65169,188
10/21/201522.7522.7522.1222.13172,659
10/20/201522.1022.6822.0922.65156,534
10/19/201522.8522.8521.8922.11271,127
10/16/201522.6423.2522.5923.00461,771
10/15/201521.8922.5321.7622.51334,591
10/14/201521.4321.9521.4121.80345,210
10/13/201522.0422.3521.3921.39295,422
10/12/201522.0622.2322.0122.18158,289
10/9/201522.0922.2621.9222.03161,302
10/8/201521.0822.0321.0822.02283,603
10/7/201520.9021.3020.8421.13193,381
10/6/201521.2921.5320.9921.03181,853
10/5/201520.7421.3420.7421.33245,334
10/2/201519.5420.6119.4920.59272,363
10/1/201519.6719.9619.4219.69402,345
9/30/201520.0820.2319.6119.66357,055
9/29/201519.6520.0019.6119.87296,725
9/28/201519.8919.8919.6219.64328,931
9/25/201520.1720.1719.7519.97379,310
9/24/201520.0120.1619.8320.04320,517
9/23/201519.8620.2219.7420.10514,660
9/22/201520.0020.2319.6119.79418,067
9/21/201520.5020.6020.3420.35372,921
9/18/201520.5220.7620.3520.49536,205
9/17/201520.8621.0820.5720.75358,681
9/16/201520.1521.0020.1520.90400,770
9/15/201519.2520.3319.2520.09851,625
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center