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 (%)
Oct 31, 2003 6.299 6.317 6.249 6.317 57,838 +0.02(+0.31%)
Oct 30, 2003 6.326 6.338 6.283 6.297 50,015 +0.01(+0.09%)
Oct 29, 2003 6.090 6.292 6.090 6.292 71,809 +0.19(+3.17%)
Oct 28, 2003 6.143 6.156 6.038 6.098 100,030 -0.03(-0.50%)
Oct 27, 2003 5.945 6.129 5.945 6.129 52,809 +0.17(+2.79%)
Oct 24, 2003 6.048 6.048 5.930 5.962 118,750 -0.11(-1.77%)
Oct 23, 2003 6.192 6.192 6.070 6.070 64,823 -0.13(-2.11%)
Oct 22, 2003 6.340 6.340 6.200 6.200 75,162 -0.16(-2.48%)
Oct 21, 2003 6.351 6.415 6.342 6.358 104,500 +0.05(+0.79%)
Oct 20, 2003 6.226 6.322 6.224 6.308 69,294 +0.09(+1.50%)
Oct 17, 2003 6.299 6.315 6.202 6.215 65,103 -0.11(-1.67%)
Oct 16, 2003 6.397 6.397 6.304 6.320 74,044 -0.09(-1.34%)
Oct 15, 2003 6.299 6.406 6.245 6.406 60,073 +0.12(+1.88%)
Oct 14, 2003 6.261 6.299 6.245 6.288 63,706 +0.03(+0.40%)
Oct 13, 2003 6.129 6.236 6.129 6.263 43,309 +0.12(+1.89%)
Oct 10, 2003 6.156 6.156 6.064 6.147 137,750 -0.03(-0.43%)
Oct 09, 2003 6.263 6.362 6.156 6.174 146,412 -0.08(-1.29%)
Oct 08, 2003 6.362 6.362 6.229 6.254 104,221 -0.15(-2.35%)
Oct 07, 2003 6.308 6.404 6.299 6.404 81,588 +0.09(+1.39%)
Oct 06, 2003 6.209 6.317 6.200 6.317 56,720 +0.09(+1.44%)
Oct 03, 2003 6.156 6.234 6.156 6.227 122,103 +0.12(+1.99%)
Oct 02, 2003 6.048 6.109 6.016 6.106 80,750 +0.05(+0.80%)
Oct 01, 2003 5.710 6.057 5.710 6.057 111,485 +0.37(+6.41%)
Sep 30, 2003 5.921 5.921 5.690 5.692 176,868 -0.25(-4.16%)
Sep 29, 2003 5.762 5.941 5.673 5.939 188,324 +0.18(+3.07%)
Sep 26, 2003 5.907 5.907 5.751 5.762 149,765 -0.21(-3.45%)
Sep 25, 2003 6.156 6.159 5.966 5.968 98,074 -0.19(-3.05%)
Sep 24, 2003 6.344 6.345 6.156 6.156 141,103 -0.20(-3.10%)
Sep 23, 2003 6.353 6.390 6.353 6.353 115,956 -0.04(-0.56%)
Sep 22, 2003 6.464 6.464 6.326 6.388 189,442 -0.07(-1.03%)
Sep 19, 2003 6.335 6.442 6.317 6.455 162,339 +0.09(+1.38%)
Sep 18, 2003 6.335 6.415 6.335 6.367 196,986 +0.01(+0.20%)
Sep 17, 2003 6.397 6.431 6.353 6.354 73,485 -0.09(-1.36%)
Sep 16, 2003 6.258 6.442 6.294 6.442 157,868 +0.18(+2.95%)
Sep 15, 2003 6.236 6.319 6.231 6.258 53,926 -0.01(-0.23%)
Sep 12, 2003 6.308 6.308 6.102 6.272 103,103 -0.08(-1.21%)
Sep 11, 2003 6.301 6.349 6.270 6.349 39,397 +0.03(+0.51%)
Sep 10, 2003 6.351 6.401 6.290 6.317 76,000 -0.05(-0.81%)
Sep 09, 2003 6.424 6.424 6.335 6.369 38,838 -0.08(-1.28%)
Sep 08, 2003 6.399 6.505 6.392 6.451 118,191 +0.04(+0.70%)
Sep 05, 2003 6.424 6.505 6.319 6.406 74,323 -0.04(-0.56%)
Sep 04, 2003 6.460 6.496 6.396 6.442 75,721 -0.00(-0.06%)
Sep 03, 2003 6.523 6.528 6.442 6.446 166,250 -0.03(-0.50%)
Sep 02, 2003 6.356 6.496 6.356 6.478 83,265 +0.10(+1.63%)
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%)
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.