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

Brady Corp (NY: BRC )

60.13 -0.23 (-0.38%)
Streaming Delayed Price Updated: 10:08 AM EDT, May 17, 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 (%)
Sep 30, 2002 5.619 5.762 5.520 5.762 82,985 +0.17(+3.04%)
Sep 27, 2002 5.723 5.825 5.562 5.592 71,529 -0.14(-2.47%)
Sep 26, 2002 5.640 5.733 5.624 5.733 47,220 +0.09(+1.65%)
Sep 25, 2002 5.449 5.640 5.422 5.640 73,485 +0.19(+3.51%)
Sep 24, 2002 5.592 5.619 5.447 5.449 67,618 -0.16(-2.87%)
Sep 23, 2002 5.780 5.780 5.590 5.610 82,706 -0.19(-3.24%)
Sep 20, 2002 5.816 5.843 5.682 5.798 114,000 +0.03(+0.47%)
Sep 19, 2002 6.022 6.022 5.762 5.771 55,323 -0.26(-4.30%)
Sep 18, 2002 6.174 6.174 6.022 6.030 165,412 -0.18(-2.88%)
Sep 17, 2002 6.188 6.297 6.141 6.209 83,544 +0.04(+0.61%)
Sep 16, 2002 6.227 6.263 6.172 6.172 60,632 -0.09(-1.46%)
Sep 13, 2002 6.165 6.299 6.048 6.263 90,809 +0.05(+0.86%)
Sep 12, 2002 6.236 6.254 6.163 6.209 158,427 -0.04(-0.60%)
Sep 11, 2002 6.263 6.326 6.229 6.247 77,118 -0.03(-0.48%)
Sep 10, 2002 6.048 6.281 6.030 6.277 239,177 +0.23(+3.79%)
Sep 09, 2002 6.013 6.048 5.920 6.048 124,338 +0.04(+0.63%)
Sep 06, 2002 5.798 6.045 5.764 6.011 67,618 +0.20(+3.42%)
Sep 05, 2002 5.869 5.932 5.735 5.812 100,868 -0.07(-1.16%)
Sep 04, 2002 5.531 5.896 5.506 5.880 71,250 +0.36(+6.52%)
Sep 03, 2002 5.646 5.646 5.504 5.520 53,367 -0.10(-1.81%)
Aug 30, 2002 5.780 5.816 5.622 5.622 65,941 -0.14(-2.39%)
Aug 29, 2002 5.520 5.760 5.520 5.760 118,191 +0.21(+3.84%)
Aug 28, 2002 5.699 5.708 5.547 5.547 57,279 -0.17(-2.97%)
Aug 27, 2002 6.084 6.084 5.712 5.717 148,368 -0.37(-6.03%)
Aug 26, 2002 5.941 6.127 5.927 6.084 447,061 +0.13(+2.10%)
Aug 23, 2002 6.079 6.102 5.950 5.959 5,616,209 -0.13(-2.06%)
Aug 22, 2002 5.923 6.084 5.909 6.084 25,985 +0.16(+2.72%)
Aug 21, 2002 5.941 5.941 5.850 5.923 76,279 -0.01(-0.18%)
Aug 20, 2002 5.941 5.941 5.859 5.934 48,617 +0.23(+3.95%)
Aug 16, 2002 5.592 5.780 5.592 5.708 58,397 +0.10(+1.75%)
Aug 15, 2002 5.603 5.619 5.563 5.610 24,867 +0.01(+0.13%)
Aug 14, 2002 5.413 5.635 5.293 5.603 77,397 +0.18(+3.40%)
Aug 13, 2002 5.297 5.601 5.297 5.418 91,088 +0.12(+2.30%)
Aug 12, 2002 5.234 5.322 5.188 5.297 586,768 +0.09(+1.65%)
Aug 07, 2002 5.132 5.211 5.028 5.211 37,441 +0.11(+2.25%)
Aug 06, 2002 5.011 5.143 5.011 5.096 82,985 +0.10(+2.08%)
Aug 05, 2002 5.011 5.045 4.993 4.993 58,117 -0.09(-1.73%)
Aug 02, 2002 5.207 5.207 5.073 5.080 51,412 -0.11(-2.04%)
Aug 01, 2002 4.921 5.216 4.921 5.186 120,147 +0.26(+5.38%)
Jul 31, 2002 4.966 5.118 4.921 4.921 184,412 -0.23(-4.55%)
Jul 30, 2002 5.154 5.261 4.998 5.155 114,000 -0.03(-0.48%)
Jul 29, 2002 5.118 5.198 5.082 5.181 91,088 +0.09(+1.76%)
Jul 26, 2002 5.118 5.118 4.989 5.091 51,970 -0.02(-0.35%)
Jul 25, 2002 5.087 5.150 4.966 5.109 55,323 +0.02(+0.42%)
Jul 24, 2002 4.858 5.087 4.778 5.087 117,912 +0.20(+4.14%)
Jul 23, 2002 5.188 5.188 4.798 4.885 54,765 -0.30(-5.70%)
Jul 22, 2002 5.154 5.189 5.046 5.181 40,794 +0.04(+0.87%)
Jul 19, 2002 5.245 5.342 5.136 5.136 73,485 -0.30(-5.59%)
Jul 17, 2002 5.368 5.467 5.261 5.440 42,470 -0.18(-3.15%)
Jul 12, 2002 5.798 5.814 5.617 5.617 43,867 -0.20(-3.42%)
Jul 11, 2002 5.803 5.896 5.753 5.816 36,603 +0.02(+0.31%)
Jul 10, 2002 6.022 6.023 5.784 5.798 55,882 -0.22(-3.71%)
Jul 09, 2002 5.923 6.102 5.923 6.022 54,765 +0.05(+0.90%)
Jul 08, 2002 6.013 6.013 5.968 5.968 85,779 -0.02(-0.27%)
Jul 05, 2002 5.968 6.075 5.932 5.984 45,264 +0.10(+1.64%)
Jul 04, 2002 5.803 5.905 5.726 5.887 125,456 +0.00(+0.00%)
Jul 03, 2002 5.803 5.905 5.726 5.887 125,456 +0.08(+1.36%)
Jul 02, 2002 5.905 5.986 5.789 5.809 93,324 -0.06(-1.04%)
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.