Brady Corp $22.77

down -0.23


22/9/2014 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
9/22/201422.9523.0322.7422.77339,064
9/19/201423.1923.4422.9523.00547,858
9/18/201423.1323.6223.0823.18516,823
9/17/201422.8823.1222.4122.65493,348
9/16/201423.6823.7122.8622.93809,892
9/15/201423.9023.9323.4123.80763,396
9/12/201424.6624.6624.1324.42751,944
9/11/201425.0025.4123.4224.991,632,482
9/10/201426.7427.1426.7227.07254,442
9/9/201426.8526.9126.7026.82244,390
9/8/201426.5726.8626.5026.83213,251
9/5/201426.8726.8726.5526.65141,766
9/4/201426.6026.9926.4726.85263,507
9/3/201426.7126.7626.4426.50177,668
9/2/201426.7726.8726.5826.64252,464
8/29/201425.9726.6725.9526.62253,336
8/28/201426.4626.4725.9625.99106,912
8/27/201426.3926.5926.3726.5281,345
8/26/201426.6726.8526.3226.44283,795
8/25/201426.3726.7026.3426.66181,692
8/22/201426.4326.4626.0526.2895,652
8/21/201426.3626.4825.9526.4485,816
8/20/201426.3626.4926.0026.38166,560
8/19/201426.5026.7426.4726.5096,077
8/18/201426.2026.4926.0526.46213,544
8/15/201426.3326.3325.6325.92190,001
8/14/201426.0326.2425.8726.11156,416
8/13/201425.7326.0125.5925.98361,803
8/12/201425.7425.8425.4325.60182,740
8/11/201425.7925.9125.6325.76186,129
8/8/201425.6925.8225.5525.62145,669
8/7/201425.9326.1225.5725.67127,677
8/6/201425.5625.8725.5125.78187,350
8/5/201425.3625.7425.2425.65235,069
8/4/201426.1926.1925.3725.52264,380
8/1/201426.2226.2725.9426.02237,832
7/31/201425.9926.2925.9126.15301,912
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
Trading Center