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%)
Official Closing Price Updated: 7:00 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 (%)
Dec 31, 2003 7.587 7.587 7.280 7.292 124,618 -0.31(-4.12%)
Dec 30, 2003 7.525 7.675 7.507 7.605 89,691 +0.10(+1.31%)
Dec 29, 2003 7.408 7.509 7.390 7.507 67,059 +0.10(+1.33%)
Dec 26, 2003 7.421 7.441 7.369 7.408 16,485 -0.01(-0.17%)
Dec 24, 2003 7.435 7.460 7.387 7.421 29,617 -0.03(-0.43%)
Dec 23, 2003 7.355 7.494 7.355 7.453 113,441 +0.14(+1.96%)
Dec 22, 2003 7.353 7.353 7.283 7.310 51,412 -0.03(-0.37%)
Dec 19, 2003 7.355 7.555 7.263 7.337 202,854 -0.02(-0.24%)
Dec 18, 2003 7.122 7.355 7.122 7.355 139,986 +0.26(+3.60%)
Dec 17, 2003 7.158 7.158 7.081 7.099 55,882 -0.01(-0.20%)
Dec 16, 2003 7.043 7.165 7.043 7.113 73,206 +0.07(+0.99%)
Dec 15, 2003 7.346 7.349 7.043 7.043 94,162 -0.27(-3.65%)
Dec 12, 2003 7.122 7.310 7.108 7.310 134,397 +0.21(+3.03%)
Dec 11, 2003 6.925 7.110 6.925 7.095 81,588 +0.19(+2.72%)
Dec 10, 2003 7.006 7.006 6.838 6.907 109,809 -0.07(-1.03%)
Dec 09, 2003 7.151 7.151 6.961 6.979 113,441 -0.16(-2.28%)
Dec 08, 2003 7.156 7.183 7.115 7.142 62,868 -0.03(-0.37%)
Dec 05, 2003 7.378 7.378 7.170 7.169 63,706 -0.22(-3.00%)
Dec 04, 2003 7.204 7.390 7.158 7.390 244,766 +0.18(+2.51%)
Dec 03, 2003 7.569 7.766 7.210 7.210 329,707 -0.34(-4.55%)
Dec 02, 2003 7.220 7.677 7.220 7.553 238,619 +0.39(+5.50%)
Dec 01, 2003 6.846 7.185 6.846 7.160 144,736 +0.30(+4.33%)
Nov 28, 2003 6.836 6.911 6.827 6.863 62,029 +0.01(+0.18%)
Nov 26, 2003 6.800 6.868 6.800 6.850 77,397 +0.05(+0.74%)
Nov 25, 2003 6.553 6.834 6.505 6.800 198,104 +0.28(+4.25%)
Nov 24, 2003 6.304 6.523 6.272 6.523 140,544 +0.24(+3.76%)
Nov 21, 2003 6.254 6.340 6.256 6.286 95,838 +0.03(+0.52%)
Nov 20, 2003 6.218 6.263 6.143 6.254 84,941 +0.06(+1.01%)
Nov 19, 2003 6.231 6.258 6.138 6.192 52,250 -0.04(-0.63%)
Nov 18, 2003 6.326 6.392 6.231 6.231 102,265 +0.01(+0.20%)
Nov 17, 2003 6.181 6.218 6.082 6.218 77,118 -0.05(-0.86%)
Nov 14, 2003 6.317 6.401 6.270 6.272 75,441 -0.04(-0.71%)
Nov 13, 2003 6.234 6.342 6.234 6.317 90,529 +0.08(+1.32%)
Nov 12, 2003 6.209 6.301 6.209 6.234 123,221 +0.04(+0.61%)
Nov 11, 2003 6.272 6.272 6.175 6.197 38,838 -0.06(-0.92%)
Nov 10, 2003 6.433 6.433 6.254 6.254 61,750 -0.18(-2.78%)
Nov 07, 2003 6.478 6.478 6.392 6.433 57,838 -0.01(-0.14%)
Nov 06, 2003 6.469 6.478 6.401 6.442 73,765 -0.04(-0.61%)
Nov 05, 2003 6.442 6.481 6.397 6.481 57,279 +0.03(+0.44%)
Nov 04, 2003 6.388 6.433 6.388 6.453 97,515 +0.04(+0.67%)
Nov 03, 2003 6.333 6.406 6.333 6.410 115,118 +0.09(+1.47%)
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%)
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.