$34.49 -0.18 (%) Brady Corp - New York Stock Exchange, Inc.

Sep. 29, 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
9/29/201634.5534.8934.4234.49159,670
9/28/201634.7735.0234.5934.67247,730
9/27/201634.6834.8034.3734.70425,015
9/26/201634.8235.2034.7534.75290,088
9/23/201635.1735.3334.9435.08247,873
9/22/201635.1035.4035.0035.36225,988
9/21/201634.9335.1034.5735.00218,882
9/20/201635.0435.0734.6834.68141,525
9/19/201634.6535.0834.5334.80235,795
9/16/201634.6534.8334.3234.45377,766
9/15/201634.1134.7034.0234.64314,747
9/14/201634.8335.1033.9334.08240,687
9/13/201635.4036.1234.4434.84530,993
9/12/201634.2634.8934.1034.62402,454
9/9/201635.4535.9034.1734.361,040,064
9/8/201633.7833.7832.8732.97298,994
9/7/201633.7833.9233.5033.81401,026
9/6/201633.8133.9833.5933.77194,628
9/2/201633.6233.8233.4233.66218,272
9/1/201633.5333.7233.0333.36171,005
8/31/201633.7233.7433.4133.49335,568
8/30/201633.9133.9733.4133.75240,524
8/29/201633.5833.8933.5133.85176,896
8/26/201633.5333.8733.2133.56162,777
8/25/201633.1733.6233.0433.54145,340
8/24/201633.0233.2132.8933.19166,834
8/23/201632.6933.1832.6933.01171,335
8/22/201632.5632.7332.1932.65157,384
8/19/201632.3732.7832.3732.66138,131
8/18/201632.0532.4831.9832.48111,476
8/17/201632.1532.2531.7832.1081,474
8/16/201632.2532.2532.0032.09120,014
8/15/201632.2832.5532.2832.2885,653
8/12/201632.3232.3832.0932.2669,296
8/11/201632.1732.4631.9732.35117,794
8/10/201632.0832.2131.8932.03243,980
8/9/201632.2232.4631.9832.09189,512
8/8/201632.4532.6332.0932.30117,573
8/5/201632.0032.6031.9332.47121,717
8/4/201631.8832.2131.8331.8673,218
8/3/201631.7631.9131.6631.86122,601
8/2/201632.1032.1931.8531.92166,667
8/1/201632.2232.2531.8132.20132,816
7/29/201632.4032.4731.9632.14217,485
7/28/201632.5532.5532.1632.44111,691
7/27/201632.6832.7832.4032.64122,729
7/26/201632.4732.6532.1532.62192,905
7/25/201632.5332.5432.1532.38164,982
7/22/201632.4632.6832.0532.59114,571
7/21/201632.5232.6632.1432.46165,096
7/20/201632.2732.7432.1032.46144,942
7/19/201632.3432.3531.9632.23180,926
7/18/201632.2332.4232.0232.29147,504
7/15/201632.1832.3232.0132.28141,276
7/14/201632.2132.3531.9232.02105,916
7/13/201632.0932.2231.6931.98164,050
7/12/201631.4132.0531.3731.85158,219
7/11/201630.7931.3330.7931.24205,950
7/8/201630.3830.8530.3730.76197,388
7/7/201630.2030.5129.8530.04127,552
7/6/201629.4930.4429.3630.26228,024
7/5/201630.3230.3629.5429.76236,558
7/1/201630.5430.8330.3930.54148,158
6/30/201629.8430.5629.7730.56197,269
6/29/201629.3329.7529.2429.72244,818
6/28/201629.1929.3728.7429.00277,709
6/27/201629.4129.4128.6429.10321,388
6/24/201630.1130.1128.9529.631,334,022
6/23/201630.9631.3830.8531.24287,358
6/22/201631.1831.3230.7530.76165,827
6/21/201631.6431.7031.0131.13175,351
6/20/201631.6132.0231.4931.68154,243
6/17/201631.3631.7330.9831.14481,049
6/16/201631.0631.3930.8031.36242,212
6/15/201631.2731.5031.1631.17121,826
6/14/201631.4131.5831.0731.17148,887
6/13/201631.8732.1831.3431.44180,966
6/10/201632.2332.5331.8431.95208,458
6/9/201632.2932.5032.1832.43168,995
6/8/201632.4232.5332.2232.45123,653
6/7/201632.5032.7632.3432.41141,037
6/6/201632.2132.6832.1132.32156,999
6/3/201632.3832.4432.1232.28226,321
6/2/201632.1532.4031.8132.37301,027
6/1/201631.8032.2731.6532.21321,679
5/31/201632.0632.1431.5431.79297,576
5/27/201631.8732.1531.7332.06263,205
5/26/201631.1531.9031.0331.73185,988
5/25/201631.0631.6230.9731.15205,197
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center