Brady Corp $26.19

down -0.08


30/7/2014 04:00 PM  |  NYSE : BRC  
Industries : Computer Software & Services / Security Software & Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BRC historical data

Date Open High Low Close Volume
7/30/201426.5126.5126.1126.19204,082
7/29/201426.5826.7226.2326.27110,468
7/28/201426.7526.7626.3426.57124,816
7/25/201426.8827.0726.6026.73147,824
7/24/201427.5027.5826.8727.08119,648
7/23/201427.6027.7527.3027.55175,705
7/22/201427.6027.9427.4927.6096,063
7/21/201427.5627.5827.1727.43131,484
7/18/201427.2927.7127.2627.69224,309
7/17/201427.8427.9727.2727.39198,929
7/16/201428.4128.4527.9028.07122,644
7/15/201428.7128.9128.1928.27180,181
7/14/201428.9429.0128.5928.65134,726
7/11/201428.7428.8628.5628.69129,535
7/10/201428.7828.8528.4528.77286,918
7/9/201429.9129.9129.1529.20264,430
7/8/201429.5229.7429.2429.72294,478
7/7/201430.5730.5729.6029.71289,644
7/3/201430.4830.8630.3230.75158,932
7/2/201430.3830.5330.1630.43225,690
7/1/201429.9130.5829.6130.43386,808
6/30/201429.6529.8729.2929.87265,112
6/27/201429.0729.6729.0729.63282,956
6/26/201429.4329.4328.9629.28177,604
6/25/201428.9529.4128.6629.31378,631
6/24/201429.1929.4729.0329.04246,922
6/23/201429.3029.4729.0229.17225,691
6/20/201428.7329.2528.5529.25634,769
6/19/201428.8028.9728.5028.52144,998
6/18/201428.4328.9228.3628.77179,131
6/17/201428.3328.4628.2328.45246,724
6/16/201428.7028.9528.3628.40215,827
6/13/201429.3429.8428.5528.56628,834
6/12/201428.0028.0227.5827.92302,466
6/11/201427.9128.2127.6927.99187,352
6/10/201427.7728.0527.7127.98135,222
6/9/201427.5028.0827.4327.93234,448
6/6/201427.6828.0127.4527.59260,992
6/5/201426.7127.5726.4327.57254,867
6/4/201426.5726.7126.4726.61101,994
6/3/201426.4526.8326.3726.72163,010
6/2/201427.2027.2626.4726.55266,380
5/30/201427.5927.6227.0827.13158,360
5/29/201427.6027.6727.3127.50201,271
5/28/201427.9828.0827.4427.48354,355
5/27/201428.0028.0627.8627.90550,588
5/23/201427.9428.1927.6327.80577,761
5/22/201425.8928.2425.8927.811,327,316
5/21/201424.5624.7524.0724.26216,766
5/20/201424.6724.7824.2124.60272,393
5/19/201424.8025.0724.6424.80285,197
5/16/201424.8624.9824.5424.95143,222
5/15/201424.8425.1624.3924.92248,651
5/14/201425.9125.9125.0025.01253,949
5/13/201426.5326.5325.8725.90207,147
5/12/201425.9326.7425.9226.48221,773
5/9/201425.1825.8625.1425.79171,460
5/8/201425.5525.9325.2725.37132,761
5/7/201425.4625.6025.0025.57205,988
5/6/201425.7725.8525.3425.42180,507
5/5/201425.9726.1325.6025.85132,697
5/2/201426.2426.6526.0526.15205,280
5/1/201425.7326.2525.5326.17295,497
4/30/201425.7025.9725.5025.79157,469
4/29/201425.9426.0325.6425.80185,452
4/28/201426.0026.0625.4425.89197,306
4/25/201426.0826.1525.7025.85136,565
4/24/201426.4726.5326.1526.20132,145
4/23/201426.5426.7326.2326.26135,725
4/22/201426.0426.7526.0226.58202,621
4/21/201426.1526.2125.8125.99110,572
4/17/201425.8126.2725.8126.15112,796
4/16/201426.0026.1525.6025.80109,308
4/15/201425.7725.8325.2025.75157,796
4/14/201425.4126.0525.2625.72396,970
4/11/201425.2025.3724.8825.15442,605
4/10/201425.9526.0625.3025.31312,807
4/9/201426.2026.2225.8125.97298,588
4/8/201426.0426.6226.0026.14278,006
4/7/201426.9727.0526.2226.24258,978
4/4/201428.0028.0027.0227.06192,087
4/3/201427.6027.9927.5227.89188,536
4/2/201427.2127.6327.0327.58174,266
4/1/201427.1427.3126.9627.20183,766
3/31/201426.6327.1826.5527.15165,378
3/28/201426.2026.7026.1926.43148,070
3/27/201426.0626.4726.0026.16226,245
3/26/201426.8226.9026.0526.06446,241
3/25/201427.2227.3826.7326.75310,297
3/24/201427.2327.4827.0127.13194,122
3/21/201426.6127.2626.5327.11663,866
3/20/201426.4026.6026.3026.43175,925
3/19/201426.6027.0326.3626.44244,125
3/18/201426.9427.1626.4426.54351,331
3/17/201426.8427.2426.8426.99274,541
3/14/201426.1226.9126.1226.57307,361
3/13/201426.8027.0526.0026.14293,956
3/12/201426.3926.8126.2526.75191,022
3/11/201426.5926.8026.2526.47157,974
3/10/201426.6326.7126.4526.60118,478
Trading Center