$22.05 +0.04 (%) Brady Corp - NYSE

Oct. 24, 2014 | 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
10/24/201422.0022.2421.9122.05234,401
10/23/201422.2622.3721.9822.01291,137
10/22/201422.3222.4322.0322.08159,057
10/21/201422.1622.4522.0022.32296,990
10/20/201421.7722.0621.6822.06153,324
10/17/201422.0522.2321.8621.87337,069
10/16/201421.3521.9021.2121.77299,827
10/15/201421.0921.6520.9821.58327,793
10/14/201421.4421.7821.2321.36423,713
10/13/201421.1921.5521.0621.28265,386
10/10/201421.4721.8021.1421.19356,714
10/9/201422.2222.2321.5121.51278,571
10/8/201421.5522.2621.4522.23328,537
10/7/201422.4622.4621.7521.78396,855
10/6/201422.2422.8622.2422.62277,295
10/3/201422.4922.4922.1322.25312,018
10/2/201422.1922.5322.0722.30265,427
10/1/201422.4322.9322.1922.25445,305
9/30/201422.4122.6121.9922.44628,001
9/29/201422.3322.7022.2422.41407,013
9/26/201422.7122.7122.3422.49240,020
9/25/201422.7422.8822.4322.57251,908
9/24/201423.0123.0922.8322.87177,532
9/23/201422.6523.1822.6523.04398,895
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center