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

Brady Corp (NY: BRC )

59.55 -0.02 (-0.03%)
Streaming Delayed Price Updated: 11:15 AM EDT, Apr 30, 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 (%)
Apr 30, 2004 6.963 7.095 6.827 6.954 199,221 -0.01(-0.13%)
Apr 29, 2004 7.144 7.185 6.963 6.963 193,912 -0.15(-2.16%)
Apr 28, 2004 7.283 7.308 7.104 7.117 166,809 -0.16(-2.26%)
Apr 27, 2004 7.201 7.283 7.201 7.281 117,633 +0.08(+1.12%)
Apr 26, 2004 7.185 7.314 7.176 7.201 160,662 +0.01(+0.10%)
Apr 23, 2004 7.301 7.308 7.106 7.194 142,780 -0.09(-1.18%)
Apr 22, 2004 7.040 7.280 7.018 7.280 150,883 +0.24(+3.41%)
Apr 21, 2004 7.042 7.058 6.982 7.040 79,632 -0.01(-0.18%)
Apr 20, 2004 7.224 7.224 7.042 7.052 169,603 -0.13(-1.87%)
Apr 19, 2004 7.002 7.229 7.002 7.186 174,633 +0.18(+2.63%)
Apr 16, 2004 6.911 7.033 6.889 7.002 321,604 +0.10(+1.43%)
Apr 15, 2004 6.961 6.997 6.904 6.904 616,386 +0.28(+4.24%)
Apr 14, 2004 6.641 6.719 6.567 6.623 103,941 -0.01(-0.13%)
Apr 13, 2004 6.827 6.839 6.626 6.632 80,471 -0.17(-2.53%)
Apr 12, 2004 6.791 6.829 6.782 6.804 67,338 +0.05(+0.72%)
Apr 08, 2004 6.961 6.961 6.750 6.755 105,618 -0.17(-2.45%)
Apr 07, 2004 6.943 6.945 6.807 6.925 148,927 -0.03(-0.39%)
Apr 06, 2004 7.247 7.285 6.938 6.952 320,207 -0.20(-2.78%)
Apr 05, 2004 6.961 7.151 6.861 7.151 103,941 +0.21(+3.04%)
Apr 02, 2004 6.863 6.952 6.857 6.940 97,794 +0.12(+1.78%)
Apr 01, 2004 6.812 6.868 6.764 6.818 90,529 +0.00(+0.05%)
Mar 31, 2004 6.782 6.830 6.732 6.814 151,721 +0.03(+0.47%)
Mar 30, 2004 6.728 6.854 6.728 6.782 89,132 +0.06(+0.85%)
Mar 29, 2004 6.746 6.829 6.685 6.725 147,250 -0.04(-0.53%)
Mar 26, 2004 6.675 6.800 6.607 6.761 97,794 +0.07(+1.10%)
Mar 25, 2004 6.542 6.710 6.530 6.687 108,971 +0.16(+2.41%)
Mar 24, 2004 6.532 6.558 6.464 6.530 234,986 -0.01(-0.16%)
Mar 23, 2004 6.451 6.558 6.451 6.540 84,662 +0.09(+1.39%)
Mar 22, 2004 6.478 6.478 6.370 6.451 143,897 -0.03(-0.41%)
Mar 19, 2004 6.585 6.585 6.428 6.478 102,265 -0.07(-1.12%)
Mar 18, 2004 6.710 6.710 6.521 6.551 150,883 -0.19(-2.76%)
Mar 17, 2004 6.540 6.737 6.540 6.737 109,530 +0.22(+3.43%)
Mar 16, 2004 6.603 6.650 6.424 6.514 149,206 -0.06(-0.95%)
Mar 15, 2004 6.639 6.696 6.446 6.576 172,956 -0.08(-1.21%)
Mar 12, 2004 6.428 6.666 6.354 6.657 105,059 +0.25(+3.85%)
Mar 11, 2004 6.419 6.478 6.317 6.410 224,648 +0.01(+0.08%)
Mar 10, 2004 6.660 6.746 6.404 6.404 111,206 -0.24(-3.66%)
Mar 09, 2004 6.782 6.798 6.648 6.648 74,323 -0.13(-1.98%)
Mar 08, 2004 6.804 6.836 6.748 6.782 75,721 -0.02(-0.26%)
Mar 05, 2004 6.889 6.889 6.784 6.800 91,647 -0.06(-0.91%)
Mar 04, 2004 6.880 6.880 6.782 6.863 77,118 -0.01(-0.13%)
Mar 03, 2004 6.904 6.906 6.778 6.872 152,839 -0.04(-0.52%)
Mar 02, 2004 6.907 6.925 6.889 6.907 129,088 -0.01(-0.10%)
Mar 01, 2004 6.943 6.943 6.857 6.914 125,736 -0.03(-0.41%)
Feb 27, 2004 6.764 6.979 6.748 6.943 139,706 +0.18(+2.65%)
Feb 26, 2004 6.558 6.841 6.544 6.764 214,030 +0.22(+3.42%)
Feb 25, 2004 6.702 6.702 6.451 6.540 233,589 -0.17(-2.53%)
Feb 24, 2004 6.657 6.764 6.655 6.710 119,588 +0.06(+0.94%)
Feb 23, 2004 6.818 6.827 6.612 6.648 152,280 -0.15(-2.24%)
Feb 20, 2004 6.800 6.852 6.728 6.800 241,413 +0.02(+0.26%)
Feb 19, 2004 7.015 7.068 6.782 6.782 331,384 -0.21(-3.07%)
Feb 18, 2004 7.176 7.265 6.995 6.997 538,429 +0.14(+2.09%)
Feb 17, 2004 6.710 6.909 6.691 6.854 131,324 +0.15(+2.27%)
Feb 13, 2004 6.836 6.854 6.702 6.702 172,398 -0.13(-1.96%)
Feb 12, 2004 6.854 6.907 6.818 6.836 101,706 -0.02(-0.31%)
Feb 11, 2004 6.997 6.997 6.782 6.857 140,824 -0.12(-1.74%)
Feb 10, 2004 6.487 6.979 6.487 6.979 206,486 +0.51(+7.88%)
Feb 09, 2004 6.664 6.675 6.442 6.469 57,000 -0.20(-2.93%)
Feb 06, 2004 6.532 6.664 6.478 6.664 92,765 +0.16(+2.45%)
Feb 05, 2004 6.288 6.523 6.288 6.505 90,529 +0.26(+4.18%)
Feb 04, 2004 6.621 6.637 6.243 6.243 124,897 -0.40(-5.96%)
Feb 03, 2004 6.764 6.777 6.603 6.639 52,529 -0.13(-1.98%)
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.