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 (%)
Sep 30, 2003 5.722 5.722 5.499 5.501 183,032 -0.24(-4.16%)
Sep 29, 2003 5.568 5.741 5.482 5.739 194,887 +0.17(+3.07%)
Sep 26, 2003 5.708 5.708 5.558 5.568 154,984 -0.20(-3.45%)
Sep 25, 2003 5.948 5.952 5.765 5.767 101,491 -0.18(-3.05%)
Sep 24, 2003 6.130 6.132 5.948 5.948 146,020 -0.19(-3.10%)
Sep 23, 2003 6.139 6.175 6.139 6.139 119,997 -0.03(-0.56%)
Sep 22, 2003 6.246 6.246 6.113 6.173 196,043 -0.06(-1.03%)
Sep 19, 2003 6.121 6.225 6.104 6.237 167,996 +0.08(+1.38%)
Sep 18, 2003 6.121 6.199 6.121 6.153 203,850 +0.01(+0.20%)
Sep 17, 2003 6.182 6.215 6.139 6.140 76,046 -0.08(-1.36%)
Sep 16, 2003 6.047 6.225 6.082 6.225 163,369 +0.18(+2.95%)
Sep 15, 2003 6.026 6.106 6.021 6.047 55,805 -0.01(-0.23%)
Sep 12, 2003 6.095 6.095 5.897 6.061 106,696 -0.07(-1.21%)
Sep 11, 2003 6.089 6.135 6.059 6.135 40,770 +0.03(+0.51%)
Sep 10, 2003 6.137 6.185 6.078 6.104 78,648 -0.05(-0.81%)
Sep 09, 2003 6.208 6.208 6.121 6.154 40,191 -0.08(-1.28%)
Sep 08, 2003 6.184 6.286 6.177 6.234 122,310 +0.04(+0.70%)
Sep 05, 2003 6.208 6.286 6.106 6.191 76,913 -0.03(-0.56%)
Sep 04, 2003 6.242 6.277 6.180 6.225 78,359 -0.00(-0.06%)
Sep 03, 2003 6.303 6.308 6.225 6.229 172,044 -0.03(-0.50%)
Sep 02, 2003 6.142 6.277 6.142 6.260 86,166 +0.10(+1.63%)
Aug 29, 2003 6.040 6.227 6.033 6.159 64,191 +0.10(+1.68%)
Aug 28, 2003 6.012 6.061 5.981 6.057 54,938 +0.06(+1.04%)
Aug 27, 2003 5.990 6.009 5.954 5.995 65,926 -0.02(-0.34%)
Aug 26, 2003 5.983 6.016 5.864 6.016 62,167 +0.03(+0.43%)
Aug 25, 2003 5.976 5.992 5.904 5.990 65,926 +0.01(+0.23%)
Aug 22, 2003 6.242 6.275 5.976 5.976 99,756 -0.25(-4.00%)
Aug 21, 2003 6.236 6.268 6.185 6.225 129,828 +0.01(+0.14%)
Aug 20, 2003 6.166 6.251 6.121 6.216 67,371 +0.05(+0.81%)
Aug 19, 2003 5.966 6.166 5.966 6.166 137,924 +0.18(+3.06%)
Aug 18, 2003 5.917 6.016 5.917 5.983 93,684 +0.07(+1.11%)
Aug 15, 2003 5.914 5.940 5.897 5.917 34,987 +0.01(+0.20%)
Aug 14, 2003 5.981 6.000 5.905 5.905 72,576 -0.08(-1.27%)
Aug 13, 2003 5.966 5.981 5.905 5.981 115,660 +0.19(+3.25%)
Aug 12, 2003 5.724 5.808 5.672 5.793 44,529 +0.07(+1.21%)
Aug 11, 2003 5.694 5.724 5.644 5.724 41,348 +0.03(+0.52%)
Aug 08, 2003 5.765 5.765 5.674 5.694 59,275 -0.07(-1.23%)
Aug 07, 2003 5.585 5.793 5.497 5.765 141,105 +0.20(+3.54%)
Aug 06, 2003 5.648 5.668 5.568 5.568 77,203 -0.11(-1.86%)
Aug 05, 2003 5.824 5.833 5.674 5.674 60,721 -0.15(-2.64%)
Aug 04, 2003 5.819 5.845 5.767 5.827 132,719 +0.03(+0.60%)
Aug 01, 2003 5.950 5.974 5.793 5.793 80,672 -0.16(-2.64%)
Jul 31, 2003 5.976 6.052 5.935 5.950 84,431 -0.02(-0.38%)
Jul 30, 2003 5.878 5.973 5.862 5.973 96,865 +0.10(+1.62%)
Jul 29, 2003 5.897 5.914 5.821 5.878 55,805 -0.01(-0.18%)
Jul 28, 2003 5.758 5.897 5.758 5.888 252,138 +0.14(+2.47%)
Jul 25, 2003 5.765 5.784 5.739 5.746 94,552 -0.01(-0.21%)
Jul 24, 2003 5.836 5.853 5.758 5.758 89,058 -0.08(-1.30%)
Jul 23, 2003 5.736 5.834 5.646 5.834 130,117 +0.12(+2.03%)
Jul 22, 2003 5.706 5.722 5.637 5.718 76,335 +0.02(+0.36%)
Jul 21, 2003 5.784 5.784 5.698 5.698 301,294 -0.09(-1.49%)
Jul 18, 2003 5.776 5.789 5.751 5.784 43,083 +0.02(+0.33%)
Jul 17, 2003 5.750 5.793 5.729 5.765 263,126 +0.01(+0.12%)
Jul 16, 2003 5.827 5.829 5.706 5.758 124,912 -0.07(-1.19%)
Jul 15, 2003 5.827 5.841 5.789 5.827 320,667 +0.03(+0.45%)
Jul 14, 2003 5.767 5.824 5.696 5.801 423,894 +0.05(+0.90%)
Jul 11, 2003 5.672 5.776 5.672 5.750 90,503 +0.08(+1.37%)
Jul 10, 2003 5.724 5.724 5.672 5.672 421,002 -0.06(-1.06%)
Jul 09, 2003 5.706 5.732 5.689 5.732 139,948 +0.02(+0.42%)
Jul 08, 2003 5.712 5.724 5.679 5.708 329,052 -0.04(-0.66%)
Jul 07, 2003 5.706 5.767 5.706 5.746 240,862 +0.05(+0.82%)
Jul 03, 2003 5.776 5.776 5.698 5.699 34,119 -0.08(-1.32%)
Jul 02, 2003 5.696 5.793 5.696 5.776 96,865 +0.08(+1.43%)
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.