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: 7:00 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 (%)
Jul 31, 2002 4.799 4.946 4.755 4.755 190,839 -0.23(-4.55%)
Jul 30, 2002 4.980 5.084 4.830 4.982 117,973 -0.02(-0.48%)
Jul 29, 2002 4.946 5.023 4.911 5.006 94,262 +0.09(+1.76%)
Jul 26, 2002 4.946 4.946 4.821 4.920 53,781 -0.02(-0.35%)
Jul 25, 2002 4.916 4.977 4.799 4.937 57,251 +0.02(+0.42%)
Jul 24, 2002 4.695 4.916 4.617 4.916 122,021 +0.20(+4.14%)
Jul 23, 2002 5.013 5.013 4.636 4.721 56,673 -0.29(-5.70%)
Jul 22, 2002 4.980 5.015 4.876 5.006 42,215 +0.04(+0.87%)
Jul 19, 2002 5.068 5.162 4.963 4.963 76,046 -0.29(-5.59%)
Jul 17, 2002 5.188 5.283 5.084 5.257 43,950 -0.17(-3.15%)
Jul 12, 2002 5.603 5.618 5.428 5.428 45,396 -0.19(-3.42%)
Jul 11, 2002 5.608 5.698 5.559 5.620 37,878 +0.02(+0.31%)
Jul 10, 2002 5.819 5.821 5.589 5.603 57,830 -0.22(-3.71%)
Jul 09, 2002 5.724 5.897 5.724 5.819 56,673 +0.05(+0.90%)
Jul 08, 2002 5.810 5.810 5.767 5.767 88,769 -0.02(-0.27%)
Jul 05, 2002 5.767 5.871 5.732 5.782 46,842 +0.09(+1.64%)
Jul 04, 2002 5.608 5.706 5.533 5.689 129,828 +0.00(+0.00%)
Jul 03, 2002 5.608 5.706 5.533 5.689 129,828 +0.08(+1.36%)
Jul 02, 2002 5.706 5.784 5.594 5.613 96,576 -0.06(-1.04%)
Jul 01, 2002 6.018 6.018 5.672 5.672 94,841 -0.38(-6.29%)
Jun 28, 2002 5.801 6.052 5.801 6.052 190,839 +0.23(+4.01%)
Jun 27, 2002 5.639 5.845 5.603 5.819 61,588 +0.21(+3.83%)
Jun 26, 2002 5.495 5.622 5.449 5.604 80,383 +0.10(+1.76%)
Jun 25, 2002 5.551 5.680 5.508 5.508 67,082 -0.04(-0.81%)
Jun 21, 2002 5.594 5.620 5.499 5.552 140,237 +0.00(+0.03%)
Jun 20, 2002 5.430 5.622 5.430 5.551 43,083 +0.13(+2.39%)
Jun 19, 2002 5.456 5.646 5.395 5.421 97,154 -0.04(-0.79%)
Jun 18, 2002 5.447 5.490 5.412 5.464 50,890 +0.03(+0.64%)
Jun 17, 2002 5.293 5.464 5.293 5.430 54,360 +0.16(+3.09%)
Jun 14, 2002 5.222 5.291 5.137 5.267 279,608 -0.19(-3.52%)
Jun 12, 2002 5.706 5.706 5.361 5.459 133,009 -0.26(-4.59%)
Jun 11, 2002 5.698 5.827 5.698 5.722 30,649 +0.02(+0.27%)
Jun 10, 2002 5.810 5.845 5.654 5.706 49,444 -0.10(-1.64%)
Jun 07, 2002 5.706 5.801 5.646 5.801 32,963 +0.06(+1.05%)
Jun 06, 2002 5.796 5.836 5.651 5.741 110,166 -0.06(-0.95%)
Jun 05, 2002 6.104 6.106 5.793 5.796 171,466 -0.43(-6.89%)
May 31, 2002 6.159 6.312 6.159 6.225 218,019 -0.01(-0.14%)
May 28, 2002 6.199 6.249 6.130 6.234 81,829 +0.02(+0.28%)
May 27, 2002 6.208 6.261 6.078 6.216 104,672 +0.00(+0.00%)
May 24, 2002 6.208 6.261 6.078 6.216 491,555 -0.01(-0.14%)
May 23, 2002 6.064 6.225 6.033 6.225 101,780 +0.16(+2.56%)
May 22, 2002 6.035 6.073 6.018 6.070 291,174 +0.03(+0.57%)
May 21, 2002 6.165 6.165 6.035 6.035 85,588 -0.13(-2.10%)
May 20, 2002 6.244 6.260 6.121 6.165 47,420 -0.08(-1.25%)
May 17, 2002 6.173 6.244 6.173 6.242 52,625 +0.08(+1.38%)
May 16, 2002 6.163 6.294 6.121 6.158 82,118 -0.13(-2.01%)
May 15, 2002 6.253 6.381 6.165 6.284 156,141 +0.06(+0.94%)
May 14, 2002 6.009 6.225 6.006 6.225 71,998 +0.23(+3.90%)
May 13, 2002 5.793 6.000 5.793 5.992 42,794 +0.20(+3.40%)
May 10, 2002 5.810 5.819 5.731 5.795 54,360 -0.05(-0.86%)
May 09, 2002 5.897 5.897 5.793 5.845 113,925 -0.08(-1.31%)
May 08, 2002 5.862 5.931 5.827 5.923 190,260 +0.04(+0.74%)
May 07, 2002 6.018 6.061 5.879 5.879 161,634 -0.13(-2.21%)
May 06, 2002 6.199 6.329 5.966 6.012 102,359 -0.18(-2.96%)
May 03, 2002 6.216 6.261 6.168 6.196 159,610 +0.00(+0.06%)
May 02, 2002 6.156 6.199 6.156 6.192 64,769 +0.04(+0.59%)
May 01, 2002 6.312 6.312 6.035 6.156 178,694 -0.16(-2.47%)
Apr 30, 2002 6.289 6.329 6.249 6.312 113,925 +0.03(+0.55%)
Apr 29, 2002 6.319 6.319 6.168 6.277 173,779 -0.03(-0.55%)
Apr 26, 2002 6.363 6.398 6.225 6.312 56,962 -0.08(-1.22%)
Apr 25, 2002 6.286 6.398 6.260 6.389 76,624 +0.08(+1.34%)
Apr 24, 2002 6.317 6.459 6.303 6.305 60,143 -0.01(-0.19%)
Apr 23, 2002 6.502 6.554 6.313 6.317 41,637 -0.19(-2.97%)
Apr 22, 2002 6.529 6.554 6.504 6.510 31,228 -0.03(-0.53%)
Apr 19, 2002 6.597 6.663 6.528 6.545 23,421 -0.05(-0.79%)
Apr 18, 2002 6.701 6.709 6.554 6.597 197,200 -0.10(-1.42%)
Apr 17, 2002 7.021 7.038 6.657 6.692 90,214 -0.33(-4.68%)
Apr 16, 2002 6.804 7.021 6.804 7.021 78,070 +0.23(+3.41%)
Apr 15, 2002 6.692 6.796 6.635 6.789 137,924 +0.14(+2.11%)
Apr 12, 2002 6.339 6.649 6.329 6.649 70,263 +0.29(+4.48%)
Apr 11, 2002 6.528 6.545 6.363 6.363 57,830 -0.18(-2.77%)
Apr 10, 2002 6.450 6.571 6.312 6.545 113,635 +0.11(+1.75%)
Apr 09, 2002 6.338 6.462 6.338 6.433 344,666 +0.10(+1.50%)
Apr 08, 2002 6.184 6.363 6.173 6.338 40,770 +0.15(+2.37%)
Apr 05, 2002 6.173 6.199 6.087 6.191 70,263 +0.04(+0.59%)
Apr 04, 2002 6.064 6.154 6.064 6.154 55,227 +0.08(+1.40%)
Apr 03, 2002 6.156 6.178 6.049 6.070 36,432 -0.10(-1.68%)
Apr 02, 2002 6.156 6.242 6.156 6.173 53,203 +0.03(+0.42%)
Apr 01, 2002 6.277 6.277 6.147 6.147 77,492 -0.13(-2.07%)
Mar 29, 2002 6.389 6.509 6.251 6.277 202,983 +0.00(+0.00%)
Mar 28, 2002 6.389 6.509 6.251 6.277 20,298,336 -0.13(-2.02%)
Mar 27, 2002 6.398 6.424 6.320 6.407 105,539 +0.01(+0.14%)
Mar 26, 2002 6.225 6.398 6.225 6.398 126,936 +0.20(+3.21%)
Mar 25, 2002 6.414 6.415 6.121 6.199 110,744 -0.22(-3.50%)
Mar 22, 2002 6.260 6.543 6.242 6.424 115,081 +0.15(+2.34%)
Mar 21, 2002 6.312 6.312 6.225 6.277 57,830 -0.05(-0.82%)
Mar 20, 2002 6.329 6.388 6.303 6.329 43,950 +0.01(+0.22%)
Mar 19, 2002 6.256 6.315 6.087 6.315 68,528 +0.06(+0.88%)
Mar 18, 2002 6.251 6.263 6.139 6.260 32,963 +0.00(+0.03%)
Mar 15, 2002 6.182 6.267 6.144 6.258 80,094 -0.04(-0.58%)
Mar 14, 2002 6.389 6.422 6.267 6.294 64,480 -0.08(-1.22%)
Mar 13, 2002 6.391 6.407 6.312 6.372 63,902 -0.02(-0.30%)
Mar 12, 2002 6.415 6.433 6.363 6.391 100,335 -0.02(-0.32%)
Mar 11, 2002 6.446 6.498 6.407 6.412 89,347 -0.04(-0.59%)
Mar 08, 2002 6.381 6.516 6.381 6.450 76,335 +0.05(+0.78%)
Mar 07, 2002 6.441 6.490 6.398 6.400 67,950 -0.07(-1.04%)
Mar 06, 2002 6.075 6.467 6.070 6.467 76,335 +0.40(+6.55%)
Mar 05, 2002 6.191 6.191 5.952 6.070 114,503 -0.12(-1.96%)
Mar 04, 2002 6.191 6.277 6.156 6.191 76,335 +0.00(+0.00%)
Mar 01, 2002 6.363 6.363 6.104 6.191 104,672 -0.21(-3.24%)
Feb 28, 2002 6.191 6.398 6.191 6.398 101,491 +0.21(+3.35%)
Feb 27, 2002 6.044 6.268 6.018 6.191 357,389 +0.13(+2.23%)
Feb 26, 2002 6.078 6.078 6.016 6.056 74,311 +0.00(+0.00%)
Feb 25, 2002 5.914 6.061 5.888 6.056 477,386 +0.12(+2.10%)
Feb 22, 2002 5.879 5.931 5.853 5.931 51,468 +0.06(+1.03%)
Feb 21, 2002 5.992 5.992 5.871 5.871 191,706 -0.14(-2.30%)
Feb 20, 2002 5.872 6.018 5.867 6.009 338,883 +0.13(+2.21%)
Feb 19, 2002 5.879 5.888 5.824 5.879 48,866 +0.00(+0.00%)
Feb 18, 2002 5.974 5.997 5.845 5.879 436,616 +0.00(+0.00%)
Feb 15, 2002 5.974 5.997 5.845 5.879 436,616 -0.10(-1.59%)
Feb 14, 2002 5.879 6.018 5.603 5.974 328,185 -0.08(-1.29%)
Feb 13, 2002 6.277 6.277 6.026 6.052 89,925 -0.21(-3.42%)
Feb 12, 2002 6.277 6.303 6.267 6.267 24,866 -0.05(-0.85%)
Feb 11, 2002 6.398 6.398 6.320 6.320 93,395 -0.10(-1.48%)
Feb 08, 2002 6.260 6.415 6.260 6.415 82,696 +0.16(+2.49%)
Feb 07, 2002 6.329 6.358 6.242 6.260 143,129 -0.06(-0.93%)
Feb 06, 2002 6.329 6.389 6.312 6.319 51,757 -0.02(-0.33%)
Feb 05, 2002 6.277 6.346 6.277 6.339 16,481 +0.08(+1.27%)
Feb 04, 2002 6.303 6.363 6.237 6.260 43,083 -0.07(-1.09%)
Feb 01, 2002 6.346 6.398 6.268 6.329 87,612 -0.03(-0.54%)
Jan 31, 2002 6.139 6.363 6.125 6.363 61,010 +0.22(+3.66%)
Jan 30, 2002 6.052 6.182 5.884 6.139 90,793 +0.09(+1.49%)
Jan 29, 2002 6.009 6.049 5.914 6.049 38,746 +0.01(+0.23%)
Jan 28, 2002 6.087 6.087 5.945 6.035 39,035 -0.06(-0.99%)
Jan 25, 2002 6.021 6.095 5.974 6.095 36,722 +0.07(+1.23%)
Jan 24, 2002 6.087 6.087 6.009 6.021 39,613 -0.07(-1.08%)
Jan 23, 2002 6.044 6.087 5.940 6.087 76,335 +0.03(+0.57%)
Jan 22, 2002 6.016 6.070 5.950 6.052 113,635 +0.03(+0.57%)
Jan 21, 2002 6.312 6.312 6.018 6.018 160,767 +0.00(+0.00%)
Jan 18, 2002 6.312 6.312 6.018 6.018 159,032 -0.32(-5.05%)
Jan 17, 2002 6.104 6.338 6.070 6.338 58,408 +0.26(+4.27%)
Jan 16, 2002 6.035 6.147 6.000 6.078 78,937 +0.07(+1.15%)
Jan 15, 2002 6.000 6.030 5.914 6.009 61,299 +0.02(+0.40%)
Jan 14, 2002 6.087 6.089 5.983 5.985 38,456 -0.08(-1.26%)
Jan 11, 2002 6.208 6.225 6.061 6.061 40,481 -0.18(-2.91%)
Jan 10, 2002 6.286 6.329 6.242 6.242 46,842 -0.09(-1.37%)
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.