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

Brady Corp (NY: BRC )

60.56 +0.20 (+0.33%)
Streaming Delayed Price Updated: 1:48 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 (%)
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%)
Jun 02, 2003 5.855 5.869 5.828 5.868 74,044 -0.00(-0.03%)
May 30, 2003 5.887 5.916 5.841 5.869 109,250 -0.04(-0.61%)
May 29, 2003 5.762 5.918 5.762 5.905 104,500 +0.11(+1.85%)
May 28, 2003 5.753 5.807 5.730 5.798 75,721 +0.05(+0.90%)
May 27, 2003 5.646 5.775 5.637 5.746 69,573 +0.09(+1.61%)
May 23, 2003 5.622 5.703 5.606 5.655 39,676 +0.03(+0.57%)
May 22, 2003 5.692 5.703 5.606 5.622 47,220 -0.06(-0.98%)
May 21, 2003 5.630 5.701 5.615 5.678 67,338 +0.05(+0.86%)
May 20, 2003 5.503 5.637 5.503 5.630 171,001 +0.14(+2.58%)
May 19, 2003 5.735 5.748 5.488 5.488 98,632 -0.28(-4.90%)
May 16, 2003 5.744 5.830 5.664 5.771 229,398 +0.03(+0.50%)
May 15, 2003 5.735 5.780 5.735 5.742 82,147 +0.03(+0.60%)
May 14, 2003 5.828 5.837 5.708 5.708 89,971 -0.11(-1.85%)
May 13, 2003 5.891 5.891 5.816 5.816 51,132 -0.08(-1.28%)
May 12, 2003 5.923 5.948 5.891 5.891 56,162 -0.05(-0.78%)
May 09, 2003 5.907 5.937 5.896 5.937 65,103 +0.04(+0.67%)
May 08, 2003 5.911 5.959 5.834 5.898 78,235 -0.03(-0.51%)
May 07, 2003 6.154 6.165 5.928 5.928 198,942 -0.24(-3.83%)
May 06, 2003 6.177 6.200 6.109 6.165 241,972 -0.01(-0.14%)
May 05, 2003 6.156 6.192 6.029 6.174 160,103 +0.04(+0.58%)
May 02, 2003 5.996 6.163 5.996 6.138 144,736 +0.13(+2.17%)
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.