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

Brady Corp (NY: BRC )

60.55 +0.19 (+0.31%)
Streaming Delayed Price Updated: 2:13 PM 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 (%)
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%)
Aug 02, 2004 8.044 8.187 8.013 8.183 95,838 +0.09(+1.17%)
Jul 30, 2004 8.214 8.273 8.049 8.088 253,986 -0.14(-1.74%)
Jul 29, 2004 8.201 8.260 8.137 8.232 205,648 +0.08(+0.92%)
Jul 28, 2004 8.035 8.205 7.897 8.156 188,324 +0.13(+1.60%)
Jul 27, 2004 7.704 8.053 7.696 8.028 233,310 +0.33(+4.33%)
Jul 26, 2004 7.793 7.809 7.654 7.695 281,089 -0.07(-0.94%)
Jul 23, 2004 7.927 7.931 7.766 7.768 124,897 -0.17(-2.12%)
Jul 22, 2004 7.990 8.070 7.884 7.936 193,074 -0.06(-0.81%)
Jul 21, 2004 8.112 8.158 7.965 8.001 238,060 -0.10(-1.19%)
Jul 20, 2004 8.020 8.165 7.965 8.097 134,677 +0.09(+1.16%)
Jul 19, 2004 8.060 8.124 7.951 8.004 179,662 -0.08(-1.02%)
Jul 16, 2004 8.142 8.185 8.035 8.087 113,721 -0.04(-0.46%)
Jul 15, 2004 8.156 8.221 8.124 8.124 86,897 -0.02(-0.24%)
Jul 14, 2004 8.244 8.301 8.137 8.144 128,250 -0.12(-1.43%)
Jul 13, 2004 8.267 8.308 8.196 8.262 150,045 -0.01(-0.06%)
Jul 12, 2004 8.181 8.273 8.160 8.267 269,354 +0.09(+1.16%)
Jul 09, 2004 8.219 8.246 8.172 8.172 76,559 -0.05(-0.57%)
Jul 08, 2004 8.217 8.249 8.178 8.219 229,119 -0.01(-0.09%)
Jul 07, 2004 8.053 8.282 8.053 8.226 425,826 +0.17(+2.16%)
Jul 06, 2004 8.062 8.097 7.960 8.053 149,206 -0.01(-0.11%)
Jul 02, 2004 8.142 8.142 7.981 8.062 115,397 -0.06(-0.77%)
Jul 01, 2004 8.253 8.316 8.124 8.124 158,147 -0.13(-1.52%)
Jun 30, 2004 8.223 8.301 8.206 8.249 244,486 +0.06(+0.77%)
Jun 29, 2004 8.124 8.210 8.051 8.187 271,031 +0.09(+1.10%)
Jun 28, 2004 8.047 8.212 7.972 8.097 300,369 +0.06(+0.78%)
Jun 25, 2004 8.029 8.036 7.958 8.035 413,531 +0.01(+0.18%)
Jun 24, 2004 8.019 8.028 7.902 8.020 168,486 +0.00(+0.02%)
Jun 23, 2004 7.920 8.053 7.847 8.019 216,824 +0.13(+1.59%)
Jun 22, 2004 7.816 7.977 7.809 7.893 202,574 +0.05(+0.64%)
Jun 21, 2004 7.829 7.940 7.725 7.843 210,677 -0.01(-0.09%)
Jun 18, 2004 7.784 7.922 7.784 7.850 215,427 +0.09(+1.18%)
Jun 17, 2004 7.790 7.822 7.704 7.759 156,471 -0.06(-0.73%)
Jun 16, 2004 7.847 7.852 7.723 7.816 138,030 -0.00(-0.05%)
Jun 15, 2004 7.560 7.859 7.560 7.820 195,309 +0.29(+3.85%)
Jun 14, 2004 7.713 7.713 7.494 7.530 209,280 -0.21(-2.66%)
Jun 10, 2004 7.695 7.784 7.688 7.736 264,045 +0.06(+0.77%)
Jun 09, 2004 7.704 7.820 7.605 7.677 230,236 -0.02(-0.23%)
Jun 08, 2004 7.569 7.722 7.453 7.695 132,721 +0.10(+1.30%)
Jun 07, 2004 7.355 7.600 7.337 7.596 140,824 +0.28(+3.82%)
Jun 04, 2004 7.403 7.435 7.238 7.317 265,722 -0.04(-0.56%)
Jun 03, 2004 7.664 7.664 7.358 7.358 203,412 -0.32(-4.22%)
Jun 02, 2004 7.605 7.722 7.535 7.682 160,103 +0.09(+1.25%)
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.