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

Brady Corp (NY: BRC )

60.35 -0.01 (-0.02%)
Streaming Delayed Price Updated: 12:38 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 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%)
Jun 01, 2004 7.405 7.600 7.390 7.587 171,839 +0.20(+2.71%)
May 28, 2004 7.364 7.426 7.265 7.387 120,147 +0.05(+0.68%)
May 27, 2004 7.426 7.450 7.247 7.337 166,530 -0.09(-1.20%)
May 26, 2004 7.586 7.586 7.382 7.426 122,662 -0.16(-2.10%)
May 25, 2004 7.339 7.587 7.288 7.586 182,456 +0.25(+3.36%)
May 24, 2004 7.077 7.339 7.077 7.339 219,898 +0.29(+4.09%)
May 21, 2004 7.122 7.219 7.036 7.050 144,736 -0.04(-0.58%)
May 20, 2004 6.952 7.108 6.948 7.092 182,456 +0.15(+2.17%)
May 19, 2004 6.970 7.136 6.918 6.941 261,251 +0.21(+3.16%)
May 18, 2004 6.578 6.728 6.490 6.728 149,765 +0.15(+2.29%)
May 17, 2004 6.710 6.710 6.567 6.578 124,618 -0.15(-2.29%)
May 14, 2004 6.800 6.859 6.710 6.732 100,868 -0.07(-1.00%)
May 13, 2004 6.825 6.866 6.752 6.800 103,662 -0.03(-0.50%)
May 12, 2004 6.875 6.875 6.676 6.834 161,500 -0.05(-0.68%)
May 11, 2004 6.675 6.880 6.657 6.880 160,383 +0.21(+3.08%)
May 10, 2004 6.621 6.728 6.576 6.675 182,456 +0.04(+0.65%)
May 07, 2004 6.800 6.836 6.632 6.632 206,765 -0.17(-2.50%)
May 06, 2004 6.854 6.863 6.730 6.802 190,839 -0.08(-1.12%)
May 05, 2004 6.841 6.941 6.784 6.879 120,986 +0.03(+0.42%)
May 04, 2004 6.907 6.907 6.782 6.850 117,074 -0.07(-0.96%)
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.