Brady Corp $26.15

down 0.00


17/4/2014 06:40 PM  |  NYSE : BRC  
Industries : Computer Software & Services / Security Software & Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BRC historical data

Date Open High Low Close Volume
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
3/7/201426.6726.7626.4626.66208,432
3/6/201426.1926.6326.1126.57208,361
3/5/201427.3427.3425.8326.21432,598
3/4/201427.3428.0027.3027.50275,718
3/3/201426.6427.1726.5626.98207,935
2/28/201426.5527.1126.5526.75283,335
2/27/201426.0226.7525.9426.52324,836
2/26/201425.1226.2924.7525.99552,774
2/25/201425.3525.5825.1525.18215,880
2/24/201425.3325.9725.3325.38280,186
2/21/201426.5926.6525.1825.33394,528
2/20/201427.0027.1425.8326.74262,890
2/19/201427.7728.0527.3227.3689,392
2/18/201427.7927.9927.5727.88177,950
2/14/201427.7127.9527.4427.7381,264
2/13/201427.0727.7727.0727.67116,372
2/12/201427.1227.3326.9927.2794,615
2/11/201426.8027.1426.8027.13142,724
2/10/201427.0427.0426.4226.76168,863
2/7/201427.2127.4026.8127.08312,258
2/6/201427.0527.2026.8327.17198,733
2/5/201427.1827.2626.8926.97145,017
2/4/201427.1027.3326.5827.26229,831
2/3/201427.3027.5026.6026.95355,232
1/31/201427.7227.9027.3027.36224,891
1/30/201428.4728.4928.1328.22191,805
1/29/201428.6528.8828.2228.32147,243
1/28/201429.1129.1428.6928.95212,638
1/27/201429.6929.9129.1029.11122,526
1/24/201430.7330.7329.5229.63165,787
1/23/201431.3531.4330.8030.94150,704
1/22/201431.5831.6531.2331.46291,751
1/21/201431.4731.6231.1531.57143,671
1/17/201431.3231.6131.1631.36108,693
1/16/201431.4631.5431.2031.42130,653
1/15/201431.3031.6731.2531.45108,191
1/14/201431.2331.3531.0031.24195,671
1/13/201431.2831.2830.8731.10139,888
1/10/201431.3431.5031.0731.43102,661
1/9/201431.4831.5531.1431.40128,449
1/8/201431.4131.6731.1031.36302,842
1/7/201431.4431.8031.3731.61188,586
1/6/201431.3631.6231.0131.39259,482
1/3/201431.1431.4330.9731.35260,207
1/2/201430.9431.3130.6431.15261,567
12/31/201330.7930.9730.5130.93195,502
12/30/201331.0031.0030.6030.8182,790
12/27/201331.1131.2030.7731.0088,792
12/26/201331.1631.3930.9430.98157,436
12/24/201330.6631.1330.6131.13209,228
12/23/201330.5030.7230.0830.71210,170
12/20/201329.2130.3329.0530.29408,659
12/19/201329.6229.7129.1729.23103,836
12/18/201329.3129.6629.0629.66161,718
12/17/201329.3729.4629.1929.34108,676
12/16/201329.1929.5829.1929.45198,734
12/13/201329.4429.4429.1129.14222,629
12/12/201329.2529.5429.2229.30196,139
12/11/201329.6229.7429.2129.30114,481
12/10/201330.0430.0829.2829.57208,797
12/9/201330.1930.2329.7230.03169,201
12/6/201329.9930.3129.7630.15117,513
12/5/201329.4129.7729.4129.67128,110
12/4/201329.6729.9629.3229.42172,551
12/3/201330.3830.5429.6329.73226,127
12/2/201331.2531.2530.3530.45252,935
11/29/201330.7831.5730.7031.33137,596
11/27/201329.3030.7729.2830.64401,334
11/26/201329.5729.6429.0829.15156,246
11/25/201329.1429.7128.9529.58203,590
11/22/201329.1029.2628.3829.04267,640
Trading Center