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 (%)
Aug 29, 2003 6.251 6.444 6.243 6.374 62,029 +0.11(+1.68%)
Aug 28, 2003 6.222 6.272 6.190 6.268 53,088 +0.06(+1.04%)
Aug 27, 2003 6.199 6.218 6.161 6.204 63,706 -0.02(-0.34%)
Aug 26, 2003 6.192 6.226 6.068 6.226 60,073 +0.03(+0.43%)
Aug 25, 2003 6.184 6.200 6.109 6.199 63,706 +0.01(+0.23%)
Aug 22, 2003 6.460 6.494 6.184 6.184 96,397 -0.26(-4.00%)
Aug 21, 2003 6.453 6.487 6.401 6.442 125,456 +0.01(+0.14%)
Aug 20, 2003 6.381 6.469 6.335 6.433 65,103 +0.05(+0.81%)
Aug 19, 2003 6.174 6.381 6.174 6.381 133,280 +0.19(+3.06%)
Aug 18, 2003 6.124 6.226 6.124 6.192 90,529 +0.07(+1.11%)
Aug 15, 2003 6.120 6.147 6.102 6.124 33,809 +0.01(+0.20%)
Aug 14, 2003 6.190 6.209 6.111 6.111 70,132 -0.08(-1.27%)
Aug 13, 2003 6.174 6.190 6.111 6.190 111,765 +0.20(+3.25%)
Aug 12, 2003 5.923 6.011 5.869 5.995 43,029 +0.07(+1.21%)
Aug 11, 2003 5.893 5.923 5.841 5.923 39,956 +0.03(+0.52%)
Aug 08, 2003 5.966 5.966 5.871 5.893 57,279 -0.07(-1.23%)
Aug 07, 2003 5.780 5.995 5.689 5.966 136,353 +0.20(+3.54%)
Aug 06, 2003 5.844 5.866 5.762 5.762 74,603 -0.11(-1.86%)
Aug 05, 2003 6.027 6.036 5.871 5.871 58,676 -0.16(-2.64%)
Aug 04, 2003 6.022 6.048 5.968 6.030 128,250 +0.04(+0.60%)
Aug 01, 2003 6.158 6.183 5.995 5.995 77,956 -0.16(-2.64%)
Jul 31, 2003 6.184 6.263 6.141 6.158 81,588 -0.02(-0.38%)
Jul 30, 2003 6.082 6.181 6.066 6.181 93,603 +0.10(+1.62%)
Jul 29, 2003 6.102 6.120 6.023 6.082 53,926 -0.01(-0.18%)
Jul 28, 2003 5.959 6.102 5.959 6.093 243,648 +0.15(+2.47%)
Jul 25, 2003 5.966 5.986 5.939 5.946 91,368 -0.01(-0.21%)
Jul 24, 2003 6.039 6.057 5.959 5.959 86,059 -0.08(-1.30%)
Jul 23, 2003 5.936 6.038 5.843 6.038 125,736 +0.12(+2.03%)
Jul 22, 2003 5.905 5.921 5.834 5.918 73,765 +0.02(+0.36%)
Jul 21, 2003 5.986 5.986 5.896 5.896 291,148 -0.09(-1.49%)
Jul 18, 2003 5.977 5.991 5.952 5.986 41,632 +0.02(+0.33%)
Jul 17, 2003 5.950 5.995 5.928 5.966 254,266 +0.01(+0.12%)
Jul 16, 2003 6.030 6.032 5.905 5.959 120,706 -0.07(-1.19%)
Jul 15, 2003 6.030 6.045 5.991 6.030 309,869 +0.03(+0.45%)
Jul 14, 2003 5.968 6.027 5.894 6.004 409,620 +0.05(+0.90%)
Jul 11, 2003 5.869 5.977 5.869 5.950 87,456 +0.08(+1.37%)
Jul 10, 2003 5.923 5.923 5.869 5.869 406,825 -0.06(-1.06%)
Jul 09, 2003 5.905 5.932 5.887 5.932 135,236 +0.03(+0.42%)
Jul 08, 2003 5.911 5.923 5.877 5.907 317,972 -0.04(-0.66%)
Jul 07, 2003 5.905 5.968 5.905 5.946 232,751 +0.05(+0.82%)
Jul 03, 2003 5.977 5.977 5.896 5.898 32,970 -0.08(-1.32%)
Jul 02, 2003 5.894 5.995 5.894 5.977 93,603 +0.08(+1.43%)
Jul 01, 2003 5.968 5.977 5.798 5.893 150,603 -0.08(-1.26%)
Jun 30, 2003 5.887 5.996 5.798 5.968 159,824 +0.09(+1.52%)
Jun 27, 2003 5.780 5.914 5.780 5.878 94,162 +0.09(+1.55%)
Jun 26, 2003 5.658 5.807 5.656 5.789 57,559 +0.14(+2.54%)
Jun 25, 2003 5.923 5.923 5.610 5.646 156,750 -0.29(-4.83%)
Jun 24, 2003 5.705 5.955 5.705 5.932 70,412 +0.24(+4.21%)
Jun 23, 2003 5.934 5.946 5.690 5.692 104,221 -0.26(-4.36%)
Jun 20, 2003 5.891 5.977 5.891 5.952 121,544 +0.08(+1.40%)
Jun 19, 2003 6.004 6.039 5.860 5.869 61,191 -0.12(-2.00%)
Jun 18, 2003 5.977 5.993 5.916 5.989 49,176 +0.01(+0.09%)
Jun 17, 2003 6.013 6.013 5.896 5.984 124,338 -0.01(-0.18%)
Jun 16, 2003 5.964 6.039 5.928 5.995 105,338 +0.02(+0.30%)
Jun 13, 2003 5.995 6.039 5.950 5.977 94,441 -0.02(-0.30%)
Jun 12, 2003 6.032 6.052 5.977 5.995 86,059 -0.03(-0.48%)
Jun 11, 2003 6.039 6.082 5.966 6.023 108,971 -0.02(-0.27%)
Jun 10, 2003 6.000 6.082 5.945 6.039 131,883 +0.06(+0.96%)
Jun 09, 2003 5.911 6.084 5.905 5.982 96,397 +0.03(+0.45%)
Jun 06, 2003 6.039 6.084 5.945 5.955 88,294 -0.08(-1.25%)
Jun 05, 2003 5.928 6.039 5.891 6.030 86,618 +0.10(+1.75%)
Jun 04, 2003 5.911 5.941 5.886 5.927 72,088 +0.02(+0.27%)
Jun 03, 2003 5.852 5.911 5.819 5.911 90,809 +0.04(+0.73%)
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.