$21.67 +0.09 (%) Brady Corp - NYSE

Aug. 28, 2015 | 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
8/28/201521.5421.8221.4221.67261,615
8/27/201521.7121.8521.2821.58290,836
8/26/201521.8421.9521.2921.53291,543
8/25/201522.7322.8221.4121.43176,662
8/24/201522.5223.1821.6322.11383,778
8/21/201523.3223.5823.1123.44172,736
8/20/201524.0524.1823.6923.70142,246
8/19/201524.0424.3923.8024.29174,503
8/18/201524.2124.3024.0124.23324,729
8/17/201523.6924.2723.5124.23400,545
8/14/201523.1223.8523.0223.79286,358
8/13/201523.0723.2122.8423.16416,262
8/12/201523.1623.2322.8223.02224,269
8/11/201523.3123.5623.1423.38131,220
8/10/201523.1723.5823.1723.53125,537
8/7/201523.3523.5723.0523.08101,828
8/6/201523.2823.6823.0923.52147,265
8/5/201522.9123.3122.8323.18167,582
8/4/201523.0023.1722.7522.82144,744
8/3/201523.5123.6922.9623.03179,043
7/31/201523.5123.5623.3223.52173,105
7/30/201523.2923.5823.2923.42120,719
7/29/201523.1723.6323.1723.4276,395
7/28/201523.3123.3122.9023.2199,599
7/27/201523.3023.4023.1223.15135,738
7/24/201523.7323.7523.3623.40135,374
7/23/201524.2024.4023.7423.81113,104
7/22/201524.1124.2724.0424.1870,686
7/21/201524.1524.4624.0524.1888,806
7/20/201524.2424.2824.0024.20122,371
7/17/201524.5824.5924.1324.2390,749
7/16/201524.4424.7524.4124.59102,350
7/15/201524.8725.0224.2824.34173,046
7/14/201524.9825.3224.7724.81133,716
7/13/201524.4624.8824.4624.83139,221
7/10/201524.3224.5924.3224.37158,192
7/9/201524.5524.5524.0924.09184,640
7/8/201523.9624.3123.9624.30236,593
7/7/201524.6624.6624.1324.28146,552
7/6/201524.4324.6924.2524.53111,586
7/2/201524.7724.8624.5624.57139,368
7/1/201524.9524.9924.5024.71126,534
6/30/201525.1025.3324.6524.74187,850
6/29/201525.5625.6424.9224.96187,498
6/26/201525.6726.0025.5125.63307,464
6/25/201525.6825.7725.4925.59195,877
6/24/201525.0625.6325.0525.59183,177
6/23/201525.0425.1524.9525.14212,135
6/22/201525.0925.0924.8925.01230,024
6/19/201525.0025.1024.9024.97323,367
6/18/201525.0025.1024.9125.04177,058
6/17/201525.0125.0924.8824.90146,660
6/16/201524.9925.0924.9224.97168,041
6/15/201525.0625.1424.5625.02227,468
6/12/201525.1625.3024.9425.2799,961
6/11/201524.9825.2124.8925.21189,864
6/10/201524.3825.0924.3824.96249,931
6/9/201524.2624.4424.0024.24422,101
6/8/201524.5524.6524.1924.31216,385
6/5/201524.6024.7024.3424.63274,467
6/4/201525.0025.1024.5924.60169,261
6/3/201525.1125.3225.0025.12236,857
6/2/201524.9925.4124.9925.03180,281
6/1/201525.3825.4724.9925.04222,539
5/29/201525.4025.5225.1425.30213,393
5/28/201525.3525.5025.2225.47215,794
5/27/201525.6625.6625.3025.43202,999
5/26/201525.5625.8425.5325.68242,280
5/22/201525.9126.0025.4625.63346,519
5/21/201525.6526.4025.6126.07341,651
5/20/201526.7526.7526.5326.70160,791
5/19/201526.7726.9226.5126.67111,212
5/18/201526.4526.9726.3326.76117,685
5/15/201526.5826.8026.4426.5184,127
5/14/201526.3026.6826.2626.59154,906
5/13/201526.6126.8226.1526.25232,177
5/12/201526.5726.6926.2326.59200,763
5/11/201526.6826.9226.6626.67178,122
5/8/201526.9227.0626.5926.7589,398
5/7/201526.6226.7426.4026.62137,045
5/6/201526.7026.7226.4226.68165,062
5/5/201526.3826.7226.3126.64129,775
5/4/201526.4926.8826.4526.47217,737
5/1/201526.6726.9126.4226.50195,371
4/30/201526.8627.1226.2926.63270,383
4/29/201527.5827.5827.0327.0892,429
4/28/201527.7427.9327.5027.68182,953
4/27/201527.3127.7527.0427.73154,455
4/24/201527.5627.6827.1727.26103,295
4/23/201527.3227.6127.3227.5174,223
4/22/201527.4527.6427.3127.40125,281
4/21/201527.5427.6427.3527.4865,597
4/20/201527.1227.5327.0627.4781,273
4/17/201527.1127.2426.7426.94152,204
4/16/201527.5727.5727.3127.34104,790
4/15/201527.3627.8327.1827.64160,241
4/14/201527.1727.2726.9227.21117,163
4/13/201526.9527.1626.8327.14124,087
4/10/201527.4327.5226.9927.0095,532
4/9/201527.4827.6427.0627.2195,193
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!