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 (%)
Dec 31, 2004 11.12 11.22 11.02 11.20 140,824 +0.09(+0.77%)
Dec 30, 2004 11.23 11.25 11.07 11.11 202,015 -0.16(-1.43%)
Dec 29, 2004 11.43 11.43 11.23 11.27 100,868 -0.14(-1.27%)
Dec 28, 2004 11.11 11.43 11.01 11.42 186,368 +0.29(+2.62%)
Dec 27, 2004 11.51 11.51 11.13 11.13 128,809 -0.37(-3.24%)
Dec 23, 2004 11.45 11.53 11.36 11.50 84,941 +0.08(+0.69%)
Dec 22, 2004 11.50 11.52 11.40 11.42 127,971 -0.07(-0.61%)
Dec 21, 2004 11.25 11.50 11.24 11.49 195,309 +0.31(+2.75%)
Dec 20, 2004 11.31 11.31 11.18 11.18 196,707 -0.13(-1.14%)
Dec 17, 2004 11.28 11.33 11.23 11.31 231,633 +0.01(+0.08%)
Dec 16, 2004 11.26 11.34 11.24 11.30 249,795 +0.03(+0.25%)
Dec 15, 2004 11.23 11.27 11.15 11.27 121,265 +0.06(+0.54%)
Dec 14, 2004 11.13 11.21 11.09 11.21 213,751 +0.09(+0.85%)
Dec 13, 2004 11.04 11.13 10.98 11.12 138,030 +0.07(+0.65%)
Dec 10, 2004 11.02 11.14 10.95 11.04 126,853 +0.05(+0.47%)
Dec 09, 2004 10.85 11.04 10.78 10.99 179,104 +0.16(+1.52%)
Dec 08, 2004 10.94 11.00 10.79 10.83 275,501 -0.11(-1.01%)
Dec 07, 2004 11.15 11.25 10.94 10.94 444,546 +0.01(+0.11%)
Dec 06, 2004 10.75 10.99 10.64 10.93 309,310 +0.16(+1.51%)
Dec 03, 2004 10.94 10.97 10.71 10.76 226,324 -0.21(-1.92%)
Dec 02, 2004 11.02 11.07 10.93 10.97 183,574 -0.05(-0.44%)
Dec 01, 2004 10.89 11.11 10.88 11.02 189,721 +0.09(+0.82%)
Nov 30, 2004 10.99 11.05 10.91 10.93 230,236 -0.05(-0.46%)
Nov 29, 2004 10.74 11.08 10.74 10.98 276,060 +0.23(+2.15%)
Nov 26, 2004 10.71 10.82 10.71 10.75 44,426 +0.06(+0.57%)
Nov 24, 2004 10.50 10.72 10.50 10.69 141,662 +0.19(+1.82%)
Nov 23, 2004 10.64 10.64 10.35 10.50 304,281 -0.14(-1.30%)
Nov 22, 2004 10.24 10.64 10.24 10.64 281,089 +0.40(+3.88%)
Nov 19, 2004 10.51 10.51 10.23 10.24 297,575 -0.09(-0.90%)
Nov 18, 2004 10.25 10.41 10.24 10.33 184,133 +0.11(+1.05%)
Nov 17, 2004 10.41 10.54 10.09 10.23 267,119 -0.15(-1.47%)
Nov 16, 2004 10.28 10.41 10.13 10.38 379,722 +0.10(+0.96%)
Nov 15, 2004 10.32 10.32 10.16 10.28 148,368 -0.01(-0.05%)
Nov 12, 2004 10.16 10.36 10.11 10.29 233,030 +0.11(+1.04%)
Nov 11, 2004 10.11 10.20 10.00 10.18 101,706 +0.12(+1.16%)
Nov 10, 2004 9.985 10.08 9.914 10.06 112,883 +0.09(+0.95%)
Nov 09, 2004 9.996 9.996 9.851 9.969 216,545 -0.03(-0.27%)
Nov 08, 2004 10.05 10.13 9.967 9.996 115,118 -0.03(-0.27%)
Nov 05, 2004 10.02 10.14 9.976 10.02 193,354 +0.05(+0.47%)
Nov 04, 2004 9.842 10.00 9.797 9.976 313,501 +0.13(+1.36%)
Nov 03, 2004 9.770 9.842 9.770 9.842 136,912 +0.12(+1.20%)
Nov 02, 2004 9.720 9.837 9.683 9.726 152,000 +0.03(+0.33%)
Nov 01, 2004 9.663 9.731 9.574 9.694 202,295 -0.01(-0.11%)
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%)
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.