Brady Corporation Historical Stock Prices

BRC 
$27.08
*  
0.47
1.71%
Get BRC Alerts
*Delayed - data as of Jul. 24, 2014  -  Find a broker to begin trading BRC now
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
View:    BRC After Hours
 
 
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 for next time

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

Results for: 3 Month, From 23-APR-2014 TO 23-JUL-2014

Date Open High Low Close / Last Volume
16:00  27.54  27.5772  26.87  27.08 119,548
07/23/2014 27.6 27.75 27.2962 27.55 175,705
07/22/2014 27.6 27.94 27.49 27.6 96,063
07/21/2014 27.56 27.58 27.17 27.43 131,484
07/18/2014 27.29 27.71 27.26 27.69 224,309
07/17/2014 27.84 27.97 27.27 27.39 198,929
07/16/2014 28.41 28.4516 27.9 28.07 122,634
07/15/2014 28.71 28.91 28.19 28.27 180,181
07/14/2014 28.94 29.01 28.59 28.65 134,726
07/11/2014 28.74 28.86 28.56 28.69 129,535
07/10/2014 28.78 28.85 28.45 28.77 286,918
07/09/2014 29.91 29.91 29.15 29.2 264,430
07/08/2014 29.52 29.74 29.24 29.72 294,478
07/07/2014 30.57 30.57 29.6 29.71 289,644
07/03/2014 30.48 30.86 30.32 30.75 158,932
07/02/2014 30.38 30.53 30.16 30.43 225,690
07/01/2014 29.91 30.58 29.61 30.43 386,808
06/30/2014 29.65 29.87 29.29 29.87 265,112
06/27/2014 29.07 29.67 29.07 29.63 282,956
06/26/2014 29.43 29.43 28.96 29.28 177,604
06/25/2014 28.95 29.41 28.66 29.31 378,631
06/24/2014 29.19 29.47 29.025 29.04 246,922
06/23/2014 29.3 29.4699 29.02 29.17 225,691
06/20/2014 28.73 29.25 28.5525 29.25 634,769
06/19/2014 28.8 28.97 28.5 28.52 144,998
06/18/2014 28.43 28.92 28.36 28.77 179,131
06/17/2014 28.33 28.46 28.23 28.45 246,724
06/16/2014 28.7 28.95 28.36 28.4 215,827
06/13/2014 29.34 29.84 28.545 28.56 628,834
06/12/2014 28 28.02 27.58 27.92 302,466
06/11/2014 27.91 28.205 27.69 27.99 187,352
06/10/2014 27.77 28.05 27.705 27.98 135,222
06/09/2014 27.5 28.08 27.43 27.93 234,448
06/06/2014 27.68 28.01 27.45 27.59 260,992
06/05/2014 26.71 27.57 26.43 27.57 254,867
06/04/2014 26.57 26.71 26.47 26.61 101,994
06/03/2014 26.45 26.83 26.37 26.72 163,010
06/02/2014 27.2 27.26 26.47 26.55 266,380
05/30/2014 27.59 27.6199 27.08 27.13 158,360
05/29/2014 27.6 27.67 27.31 27.5 201,271
05/28/2014 27.98 28.0799 27.44 27.48 354,355
05/27/2014 28 28.058 27.86 27.9 550,588
05/23/2014 27.94 28.186 27.63 27.8 577,761
05/22/2014 25.89 28.24 25.89 27.81 1,327,316
05/21/2014 24.56 24.75 24.069 24.26 216,766
05/20/2014 24.67 24.78 24.21 24.6 272,393
05/19/2014 24.8 25.07 24.64 24.8 285,197
05/16/2014 24.86 24.984 24.54 24.95 143,222
05/15/2014 24.84 25.16 24.39 24.92 248,651
05/14/2014 25.91 25.91 25 25.01 253,949
05/13/2014 26.53 26.53 25.87 25.9 207,147
05/12/2014 25.93 26.74 25.92 26.48 221,773
05/09/2014 25.18 25.86 25.14 25.79 171,460
05/08/2014 25.55 25.93 25.27 25.37 132,761
05/07/2014 25.46 25.6 25 25.57 205,988
05/06/2014 25.77 25.85 25.34 25.42 180,507
05/05/2014 25.97 26.13 25.6 25.85 132,697
05/02/2014 26.24 26.65 26.05 26.15 205,280
05/01/2014 25.73 26.25 25.53 26.17 295,497
04/30/2014 25.7 25.97 25.5 25.79 157,469
04/29/2014 25.94 26.03 25.6433 25.8 185,452
04/28/2014 26 26.06 25.44 25.89 197,306
04/25/2014 26.08 26.15 25.695 25.85 136,565
04/24/2014 26.47 26.53 26.15 26.2 132,145
04/23/2014 26.54 26.7296 26.23 26.26 135,725
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?