Brady Corporation Historical Stock Prices

BRC 
$26.57
*  
0.75
2.9%
Get BRC Alerts
*Delayed - data as of Dec. 17, 2014  -  Find a broker to begin trading BRC now
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
16:00  26.04  26.75  25.69  26.57 312,103
12/17/2014 25.84 26.75 25.69 26.57 313,560
12/16/2014 25.55 26.37 25.13 25.82 377,622
12/15/2014 25.32 25.78 25.12 25.59 296,913
12/12/2014 25.5 25.58 25.05 25.26 218,690
12/11/2014 26.03 26.48 25.73 25.82 169,727
12/10/2014 26.66 26.66 25.83 25.83 237,798
12/09/2014 25.13 26.75 25.1 26.69 394,991
12/08/2014 25.91 26.07 25.32 25.35 219,461
12/05/2014 26.2 26.42 25.92 26.01 216,131
12/04/2014 26.51 26.75 25.98 26.21 266,933
12/03/2014 25.98 26.7 25.93 26.59 347,814
12/02/2014 25.34 26.07 25.33 26.05 540,098
12/01/2014 24.9 25.48 24.73 25.27 254,029
11/28/2014 25.4 25.454 25 25 166,019
11/26/2014 25.62 25.734 25.245 25.44 238,022
11/25/2014 25.54 25.77 25.3501 25.64 373,778
11/24/2014 25.05 25.8 24.9 25.43 391,333
11/21/2014 24.76 25.19 24.26 25.01 458,873
11/20/2014 23.39 24.52 22.84 24.47 341,547
11/19/2014 23.68 23.73 23.23 23.5 159,259
11/18/2014 23.82 24.02 23.59 23.74 157,811
11/17/2014 23.95 24.11 23.7 23.74 171,450
11/14/2014 23.78 24.13 23.62 23.97 170,312
11/13/2014 24.15 24.19 23.67 23.74 140,668
11/12/2014 23.75 24.19 23.75 24.15 168,033
11/11/2014 23.96 23.96 23.73 23.87 202,656
11/10/2014 24.24 24.3 23.91 24 233,861
11/07/2014 24.13 24.26 24.076 24.25 193,125
11/06/2014 24.15 24.27 24 24.18 191,018
11/05/2014 24 24.26 23.86 24.09 154,599
11/04/2014 23.86 23.9 23.5 23.81 253,657
11/03/2014 23.73 24.27 23.6001 23.86 275,591
10/31/2014 23.81 23.91 23.35 23.84 422,287
10/30/2014 23.08 23.54 22.96 23.34 248,443
10/29/2014 23.18 23.4 22.98 23.13 188,214
10/28/2014 22.02 23.21 22.02 23.21 416,405
10/27/2014 22 22.06 21.72 21.99 272,277
10/24/2014 22 22.235 21.91 22.05 234,401
10/23/2014 22.26 22.37 21.98 22.01 291,137
10/22/2014 22.32 22.425 22.03 22.08 159,057
10/21/2014 22.16 22.45 22.004 22.32 296,990
10/20/2014 21.77 22.06 21.676 22.06 153,324
10/17/2014 22.05 22.23 21.86 21.87 337,069
10/16/2014 21.35 21.9 21.21 21.77 299,827
10/15/2014 21.09 21.65 20.98 21.58 327,793
10/14/2014 21.44 21.78 21.23 21.36 423,713
10/13/2014 21.19 21.55 21.0615 21.28 265,386
10/10/2014 21.47 21.8 21.143 21.19 356,714
10/09/2014 22.22 22.2295 21.51 21.51 278,571
10/08/2014 21.55 22.26 21.45 22.23 328,537
10/07/2014 22.46 22.46 21.75 21.78 396,855
10/06/2014 22.24 22.86 22.24 22.62 277,295
10/03/2014 22.49 22.49 22.1319 22.25 312,018
10/02/2014 22.19 22.53 22.07 22.3 265,427
10/01/2014 22.43 22.93 22.19 22.25 445,305
09/30/2014 22.41 22.61 21.99 22.44 628,001
09/29/2014 22.33 22.7 22.242 22.41 407,013
09/26/2014 22.71 22.71 22.34 22.49 240,020
09/25/2014 22.74 22.88 22.43 22.57 251,908
09/24/2014 23.01 23.09 22.83 22.87 177,532
09/23/2014 22.65 23.181 22.65 23.04 398,895
09/22/2014 22.95 23.0295 22.74 22.77 339,064
09/19/2014 23.19 23.44 22.95 23 547,858
09/18/2014 23.13 23.62 23.08 23.18 516,823
09/17/2014 22.88 23.12 22.414 22.65 491,848
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?