Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brady Corp (NY: BRC )

60.55 -0.01 (-0.02%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2004 9.838 9.838 9.651 9.704 176,309 -0.13(-1.36%)
Oct 28, 2004 9.663 9.838 9.524 9.838 428,340 +0.18(+1.81%)
Oct 27, 2004 9.797 9.824 9.604 9.663 283,884 -0.13(-1.35%)
Oct 26, 2004 9.307 9.813 9.194 9.796 605,488 +0.49(+5.27%)
Oct 25, 2004 8.852 9.318 8.777 9.305 342,840 +0.43(+4.90%)
Oct 22, 2004 8.903 9.124 8.822 8.870 795,210 +0.32(+3.70%)
Oct 21, 2004 8.414 8.554 8.342 8.554 107,294 +0.14(+1.66%)
Oct 20, 2004 8.330 8.419 8.255 8.414 179,104 +0.07(+0.84%)
Oct 19, 2004 8.473 8.568 8.342 8.344 140,265 -0.10(-1.17%)
Oct 18, 2004 8.518 8.527 8.398 8.443 98,353 -0.10(-1.19%)
Oct 15, 2004 8.391 8.647 8.375 8.545 106,177 +0.17(+2.05%)
Oct 14, 2004 8.572 8.572 8.373 8.373 116,794 -0.22(-2.52%)
Oct 13, 2004 8.625 8.695 8.525 8.589 134,397 -0.00(-0.04%)
Oct 12, 2004 8.720 8.733 8.575 8.593 163,736 -0.13(-1.46%)
Oct 11, 2004 8.600 8.720 8.554 8.720 113,162 +0.12(+1.39%)
Oct 08, 2004 8.804 8.829 8.600 8.600 158,706 -0.21(-2.34%)
Oct 07, 2004 8.944 8.944 8.804 8.806 111,485 -0.13(-1.48%)
Oct 06, 2004 8.849 8.947 8.804 8.938 91,647 +0.06(+0.71%)
Oct 05, 2004 8.903 8.926 8.804 8.876 103,382 -0.04(-0.42%)
Oct 04, 2004 8.804 8.924 8.804 8.913 139,706 +0.13(+1.43%)
Oct 01, 2004 8.708 8.831 8.708 8.788 271,589 +0.06(+0.70%)
Sep 30, 2004 8.786 8.786 8.697 8.727 274,663 -0.06(-0.67%)
Sep 29, 2004 8.729 8.804 8.697 8.786 276,898 +0.03(+0.35%)
Sep 28, 2004 8.580 8.763 8.580 8.756 217,663 +0.20(+2.36%)
Sep 27, 2004 8.724 8.724 8.548 8.554 145,015 -0.20(-2.25%)
Sep 24, 2004 8.715 8.818 8.706 8.750 77,397 +0.06(+0.70%)
Sep 23, 2004 8.679 8.763 8.607 8.690 135,515 +0.01(+0.12%)
Sep 22, 2004 8.831 8.831 8.638 8.679 248,119 -0.18(-2.00%)
Sep 21, 2004 8.772 8.915 8.738 8.856 306,237 +0.05(+0.57%)
Sep 20, 2004 8.858 8.926 8.768 8.806 302,884 -0.12(-1.32%)
Sep 17, 2004 8.929 8.983 8.844 8.924 222,413 -0.02(-0.26%)
Sep 16, 2004 8.724 8.988 8.688 8.947 387,825 +0.41(+4.78%)
Sep 15, 2004 8.724 8.815 8.539 8.539 371,061 -0.06(-0.69%)
Sep 14, 2004 8.527 8.661 8.527 8.598 246,163 +0.08(+0.97%)
Sep 13, 2004 8.466 8.606 8.410 8.516 117,633 +0.07(+0.80%)
Sep 10, 2004 8.414 8.461 8.269 8.448 120,706 +0.02(+0.19%)
Sep 09, 2004 8.348 8.468 8.348 8.432 145,294 +0.10(+1.20%)
Sep 08, 2004 8.432 8.541 8.325 8.332 194,192 -0.09(-1.13%)
Sep 07, 2004 8.264 8.427 8.264 8.427 112,603 +0.16(+1.97%)
Sep 03, 2004 8.312 8.362 8.215 8.264 84,382 -0.05(-0.58%)
Sep 02, 2004 8.035 8.314 8.026 8.312 215,148 +0.26(+3.22%)
Sep 01, 2004 7.838 8.096 7.838 8.053 153,677 +0.17(+2.20%)
Aug 31, 2004 7.918 7.918 7.773 7.879 256,501 -0.05(-0.61%)
Aug 30, 2004 8.062 8.062 7.927 7.927 100,868 -0.17(-2.10%)
Aug 27, 2004 8.065 8.128 8.056 8.097 122,662 +0.05(+0.62%)
Aug 26, 2004 7.988 8.054 7.942 8.047 98,632 +0.05(+0.67%)
Aug 25, 2004 7.936 8.008 7.836 7.994 67,338 +0.06(+0.72%)
Aug 24, 2004 7.915 7.983 7.865 7.936 77,118 +0.05(+0.61%)
Aug 23, 2004 7.990 8.020 7.859 7.888 80,471 -0.12(-1.50%)
Aug 20, 2004 7.811 8.017 7.811 8.008 69,015 +0.21(+2.76%)
Aug 19, 2004 7.990 8.017 7.720 7.793 93,603 -0.21(-2.68%)
Aug 18, 2004 7.825 8.029 7.779 8.008 78,235 +0.17(+2.22%)
Aug 17, 2004 7.809 7.874 7.802 7.834 74,882 +0.03(+0.32%)
Aug 16, 2004 7.534 7.824 7.534 7.809 100,030 +0.26(+3.39%)
Aug 13, 2004 7.641 7.677 7.518 7.553 81,309 -0.08(-0.99%)
Aug 12, 2004 7.877 7.877 7.628 7.628 91,088 -0.28(-3.49%)
Aug 11, 2004 7.739 7.936 7.573 7.904 329,428 +0.14(+1.80%)
Aug 10, 2004 7.618 7.773 7.560 7.764 134,677 +0.16(+2.09%)
Aug 09, 2004 7.555 7.700 7.550 7.605 200,898 +0.05(+0.66%)
Aug 06, 2004 7.763 7.763 7.530 7.555 141,103 -0.23(-2.94%)
Aug 05, 2004 8.011 8.024 7.729 7.784 143,339 -0.25(-3.05%)
Aug 04, 2004 7.895 8.085 7.773 8.029 135,236 +0.11(+1.38%)
Aug 03, 2004 8.165 8.165 7.892 7.920 153,677 -0.26(-3.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.