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

Brady Corp (NY: BRC )

75.23 -0.82 (-1.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jun 30, 2003 5.689 5.795 5.603 5.767 165,393 +0.09(+1.52%)
Jun 27, 2003 5.585 5.715 5.585 5.680 97,443 +0.09(+1.55%)
Jun 26, 2003 5.468 5.611 5.466 5.594 59,564 +0.14(+2.54%)
Jun 25, 2003 5.724 5.724 5.421 5.456 162,213 -0.28(-4.83%)
Jun 24, 2003 5.513 5.755 5.513 5.732 72,865 +0.23(+4.21%)
Jun 23, 2003 5.734 5.746 5.499 5.501 107,852 -0.25(-4.36%)
Jun 20, 2003 5.693 5.776 5.693 5.751 125,780 +0.08(+1.40%)
Jun 19, 2003 5.801 5.836 5.663 5.672 63,323 -0.12(-2.00%)
Jun 18, 2003 5.776 5.791 5.717 5.788 50,890 +0.01(+0.09%)
Jun 17, 2003 5.810 5.810 5.698 5.782 128,671 -0.01(-0.18%)
Jun 16, 2003 5.763 5.836 5.729 5.793 109,009 +0.02(+0.30%)
Jun 13, 2003 5.793 5.836 5.750 5.776 97,732 -0.02(-0.30%)
Jun 12, 2003 5.829 5.848 5.776 5.793 89,058 -0.03(-0.48%)
Jun 11, 2003 5.836 5.878 5.765 5.821 112,768 -0.02(-0.27%)
Jun 10, 2003 5.798 5.878 5.744 5.836 136,478 +0.06(+0.96%)
Jun 09, 2003 5.712 5.879 5.706 5.781 99,756 +0.03(+0.45%)
Jun 06, 2003 5.836 5.879 5.744 5.755 91,371 -0.07(-1.25%)
Jun 05, 2003 5.729 5.836 5.693 5.827 89,636 +0.10(+1.75%)
Jun 04, 2003 5.712 5.741 5.687 5.727 74,600 +0.02(+0.27%)
Jun 03, 2003 5.654 5.712 5.623 5.712 93,973 +0.04(+0.73%)
Jun 02, 2003 5.658 5.672 5.632 5.670 76,624 -0.00(-0.03%)
May 30, 2003 5.689 5.717 5.644 5.672 113,057 -0.03(-0.61%)
May 29, 2003 5.568 5.718 5.568 5.706 108,142 +0.10(+1.85%)
May 28, 2003 5.559 5.611 5.537 5.603 78,359 +0.05(+0.90%)
May 27, 2003 5.456 5.580 5.447 5.552 71,998 +0.09(+1.61%)
May 23, 2003 5.433 5.511 5.418 5.464 41,059 +0.03(+0.57%)
May 22, 2003 5.501 5.511 5.418 5.433 48,866 -0.05(-0.98%)
May 21, 2003 5.440 5.509 5.426 5.487 69,685 +0.05(+0.86%)
May 20, 2003 5.317 5.447 5.317 5.440 176,959 +0.14(+2.58%)
May 19, 2003 5.542 5.554 5.303 5.303 102,069 -0.27(-4.90%)
May 16, 2003 5.551 5.634 5.473 5.577 237,392 +0.03(+0.50%)
May 15, 2003 5.542 5.585 5.542 5.549 85,010 +0.03(+0.60%)
May 14, 2003 5.632 5.641 5.516 5.516 93,106 -0.10(-1.85%)
May 13, 2003 5.693 5.693 5.620 5.620 52,914 -0.07(-1.28%)
May 12, 2003 5.724 5.748 5.693 5.693 58,119 -0.04(-0.78%)
May 09, 2003 5.708 5.737 5.698 5.737 67,371 +0.04(+0.67%)
May 08, 2003 5.712 5.758 5.637 5.699 80,962 -0.03(-0.51%)
May 07, 2003 5.947 5.957 5.729 5.729 205,874 -0.23(-3.83%)
May 06, 2003 5.969 5.992 5.904 5.957 250,403 -0.01(-0.14%)
May 05, 2003 5.948 5.983 5.826 5.966 165,683 +0.03(+0.58%)
May 02, 2003 5.795 5.955 5.795 5.931 149,779 +0.13(+2.17%)
May 01, 2003 5.795 5.852 5.724 5.805 52,914 +0.01(+0.18%)
Apr 30, 2003 5.793 5.859 5.750 5.795 99,756 +0.00(+0.03%)
Apr 29, 2003 5.758 5.815 5.724 5.793 68,528 +0.04(+0.69%)
Apr 28, 2003 5.546 5.765 5.546 5.753 72,287 +0.22(+3.94%)
Apr 25, 2003 5.622 5.644 5.520 5.535 63,323 -0.08(-1.48%)
Apr 24, 2003 5.608 5.644 5.542 5.618 70,841 -0.00(-0.03%)
Apr 23, 2003 5.552 5.623 5.494 5.620 53,781 +0.08(+1.37%)
Apr 22, 2003 5.386 5.552 5.386 5.544 78,648 +0.15(+2.76%)
Apr 21, 2003 5.416 5.452 5.362 5.395 76,624 -0.01(-0.13%)
Apr 17, 2003 5.333 5.412 5.319 5.402 70,263 +0.10(+1.83%)
Apr 16, 2003 5.319 5.359 5.260 5.305 87,323 -0.01(-0.26%)
Apr 15, 2003 5.264 5.319 5.101 5.319 170,887 +0.04(+0.85%)
Apr 14, 2003 5.201 5.274 5.122 5.274 95,997 +0.07(+1.40%)
Apr 11, 2003 5.189 5.226 5.141 5.201 179,273 +0.01(+0.27%)
Apr 10, 2003 5.222 5.252 5.165 5.188 122,599 +0.00(+0.00%)
Apr 09, 2003 5.252 5.291 5.172 5.188 106,696 -0.05(-0.99%)
Apr 08, 2003 5.158 5.272 5.125 5.239 98,889 +0.07(+1.30%)
Apr 07, 2003 5.201 5.259 5.120 5.172 121,732 +0.00(+0.03%)
Apr 04, 2003 5.234 5.248 5.124 5.170 204,429 -0.09(-1.64%)
Apr 03, 2003 5.207 5.347 5.207 5.257 102,069 +0.08(+1.47%)
Apr 02, 2003 5.061 5.227 5.061 5.181 82,696 +0.15(+2.96%)
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.