Brady Corporation Historical Stock Prices

BRC 
$25.12
*  
0.08
0.32%
Get BRC Alerts
*Delayed - data as of Jun. 2, 2015 15:18 ET  -  Find a broker to begin trading BRC now
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
View:    BRC Real Time
 
 
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 01-MAR-2015 TO 01-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:18  25.14  25.41  24.99  25.12 117,625
06/01/2015 25.38 25.47 24.99 25.04 222,539
05/29/2015 25.4 25.52 25.14 25.3 213,393
05/28/2015 25.35 25.5 25.22 25.47 215,794
05/27/2015 25.66 25.66 25.3 25.43 202,999
05/26/2015 25.56 25.84 25.525 25.68 242,280
05/22/2015 25.91 26 25.46 25.63 346,519
05/21/2015 25.65 26.4 25.6101 26.07 341,651
05/20/2015 26.75 26.75 26.53 26.7 160,791
05/19/2015 26.77 26.918 26.505 26.67 111,212
05/18/2015 26.45 26.97 26.33 26.76 117,685
05/15/2015 26.58 26.8 26.44 26.51 84,127
05/14/2015 26.3 26.68 26.26 26.59 154,906
05/13/2015 26.61 26.82 26.15 26.25 232,177
05/12/2015 26.57 26.69 26.23 26.59 200,763
05/11/2015 26.68 26.92 26.66 26.67 178,122
05/08/2015 26.92 27.06 26.59 26.75 89,398
05/07/2015 26.62 26.74 26.4 26.62 137,045
05/06/2015 26.7 26.72 26.415 26.68 165,062
05/05/2015 26.38 26.72 26.31 26.64 129,775
05/04/2015 26.49 26.88 26.45 26.47 217,737
05/01/2015 26.67 26.91 26.42 26.5 195,371
04/30/2015 26.86 27.12 26.29 26.63 270,383
04/29/2015 27.58 27.58 27.03 27.08 92,429
04/28/2015 27.74 27.93 27.5 27.68 182,953
04/27/2015 27.31 27.75 27.0401 27.73 154,455
04/24/2015 27.56 27.68 27.17 27.26 103,295
04/23/2015 27.32 27.61 27.32 27.51 74,223
04/22/2015 27.45 27.64 27.31 27.4 125,281
04/21/2015 27.54 27.644 27.35 27.48 65,597
04/20/2015 27.12 27.53 27.06 27.47 81,273
04/17/2015 27.11 27.242 26.74 26.94 152,204
04/16/2015 27.57 27.57 27.31 27.34 104,790
04/15/2015 27.36 27.83 27.18 27.64 160,241
04/14/2015 27.17 27.27 26.92 27.21 117,163
04/13/2015 26.95 27.16 26.83 27.14 124,087
04/10/2015 27.43 27.518 26.99 27 95,532
04/09/2015 27.48 27.64 27.06 27.21 95,193
04/08/2015 27.25 27.48 27.09 27.47 138,212
04/07/2015 27.93 28.05 27.38 27.4 190,757
04/06/2015 27.64 28.08 27.52 27.95 131,778
04/02/2015 28.01 28.25 27.765 27.8 129,459
04/01/2015 28.2 28.25 27.71 27.99 129,730
03/31/2015 28 28.46 27.96 28.29 157,789
03/30/2015 27.79 28.19 27.55 28.16 113,379
03/27/2015 27.61 27.86 27.51 27.65 135,361
03/26/2015 27.91 28.12 27.31 27.66 194,147
03/25/2015 28.51 28.588 27.91 27.94 222,824
03/24/2015 28.58 28.8 28.05 28.41 242,779
03/23/2015 27.87 28.7 27.87 28.57 236,733
03/20/2015 27.52 27.93 27.39 27.93 718,677
03/19/2015 27.46 27.59 27.35 27.57 114,123
03/18/2015 26.94 27.6 26.74 27.59 206,659
03/17/2015 26.45 27.02 26.45 27.01 226,108
03/16/2015 26.71 26.71 26.4 26.61 233,285
03/13/2015 26.76 26.76 26.31 26.52 171,686
03/12/2015 26.57 26.82 26.35 26.76 159,704
03/11/2015 26.01 26.43 25.69 26.34 232,124
03/10/2015 26.75 26.75 25.98 26.03 113,970
03/09/2015 26.41 27.04 26.194 26.99 207,660
03/06/2015 26.38 26.59 26.21 26.31 149,191
03/05/2015 26.92 26.98 26.57 26.62 244,333
03/04/2015 27.18 27.18 26.86 26.91 212,525
03/03/2015 27.16 27.44 26.89 27.24 325,028
03/02/2015 26.98 27.36 26.84 27.28 111,542
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?