Brady Corporation Historical Stock Prices

BRC 
$22.29
*  
0.21
0.95%
Get BRC Alerts
*Delayed - data as of Oct. 23, 2014 11:55 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 for next time

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

Results for: 1 Year, From 22-OCT-2013 TO 22-OCT-2014

Date Open High Low Close / Last Volume
11:55  22.37  22.37  22.13  22.29 75,419
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
09/16/2014 23.68 23.71 22.86 22.93 809,892
09/15/2014 23.9 23.93 23.41 23.8 763,362
09/12/2014 24.66 24.66 24.13 24.42 751,944
09/11/2014 25 25.41 23.42 24.99 1,632,482
09/10/2014 26.74 27.14 26.72 27.07 254,438
09/09/2014 26.85 26.91 26.7 26.82 244,390
09/08/2014 26.57 26.86 26.5 26.83 213,251
09/05/2014 26.87 26.87 26.55 26.65 141,766
09/04/2014 26.6 26.99 26.472 26.85 263,507
09/03/2014 26.71 26.7621 26.44 26.5 177,668
09/02/2014 26.77 26.865 26.58 26.64 252,464
08/29/2014 25.97 26.67 25.95 26.62 253,336
08/28/2014 26.46 26.47 25.96 25.99 106,912
08/27/2014 26.39 26.59 26.3659 26.52 81,345
08/26/2014 26.67 26.85 26.32 26.44 283,795
08/25/2014 26.37 26.7 26.3401 26.66 181,692
08/22/2014 26.43 26.46 26.05 26.28 95,652
08/21/2014 26.36 26.48 25.95 26.44 85,816
08/20/2014 26.36 26.489 26 26.38 166,560
08/19/2014 26.5 26.74 26.47 26.5 96,077
08/18/2014 26.2 26.49 26.045 26.46 213,544
08/15/2014 26.33 26.33 25.63 25.92 190,001
08/14/2014 26.03 26.239 25.87 26.11 156,416
08/13/2014 25.73 26.01 25.59 25.98 361,803
08/12/2014 25.74 25.84 25.43 25.6 182,740
08/11/2014 25.79 25.91 25.63 25.76 186,129
08/08/2014 25.69 25.82 25.55 25.62 145,669
08/07/2014 25.93 26.115 25.57 25.67 127,677
08/06/2014 25.56 25.87 25.511 25.78 187,350
08/05/2014 25.36 25.74 25.2422 25.65 235,069
08/04/2014 26.19 26.19 25.37 25.52 264,380
08/01/2014 26.22 26.27 25.94 26.02 237,832
07/31/2014 25.99 26.29 25.91 26.15 301,912
07/30/2014 26.51 26.51 26.11 26.19 204,082
07/29/2014 26.58 26.72 26.23 26.27 110,468
07/28/2014 26.75 26.76 26.34 26.57 121,874
07/25/2014 26.88 27.07 26.6 26.73 147,824
07/24/2014 27.5 27.5772 26.87 27.08 119,648
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
04/22/2014 26.04 26.75 26.02 26.58 202,621
04/21/2014 26.15 26.21 25.81 25.99 110,572
04/17/2014 25.81 26.27 25.81 26.15 112,796
04/16/2014 26 26.15 25.6 25.8 109,308
04/15/2014 25.77 25.83 25.195 25.75 157,796
04/14/2014 25.41 26.05 25.256 25.72 396,970
04/11/2014 25.2 25.37 24.88 25.15 442,605
04/10/2014 25.95 26.056 25.3 25.31 312,807
04/09/2014 26.2 26.224 25.81 25.97 298,588
04/08/2014 26.04 26.62 26 26.14 278,006
04/07/2014 26.97 27.05 26.22 26.24 258,978
04/04/2014 28 28 27.02 27.06 192,087
04/03/2014 27.6 27.99 27.52 27.89 188,536
04/02/2014 27.21 27.63 27.03 27.58 174,266
04/01/2014 27.14 27.31 26.96 27.2 183,766
03/31/2014 26.63 27.18 26.55 27.15 165,378
03/28/2014 26.2 26.7 26.19 26.43 148,070
03/27/2014 26.06 26.47 26 26.16 222,113
03/26/2014 26.82 26.9 26.05 26.06 446,241
03/25/2014 27.22 27.38 26.73 26.75 310,297
03/24/2014 27.23 27.48 27.01 27.13 194,122
03/21/2014 26.61 27.26 26.5301 27.11 663,866
03/20/2014 26.4 26.6 26.3 26.43 175,925
03/19/2014 26.6 27.03 26.36 26.44 244,125
03/18/2014 26.94 27.16 26.44 26.54 351,331
03/17/2014 26.84 27.24 26.84 26.99 274,541
03/14/2014 26.12 26.91 26.12 26.57 307,361
03/13/2014 26.8 27.05 26 26.14 290,656
03/12/2014 26.39 26.81 26.25 26.75 191,022
03/11/2014 26.59 26.8 26.25 26.47 157,974
03/10/2014 26.63 26.706 26.45 26.6 118,478
03/07/2014 26.67 26.76 26.4601 26.66 208,432
03/06/2014 26.19 26.63 26.11 26.57 208,361
03/05/2014 27.34 27.34 25.83 26.21 432,598
03/04/2014 27.34 28 27.3 27.5 275,718
03/03/2014 26.64 27.17 26.558 26.98 207,935
02/28/2014 26.55 27.11 26.55 26.75 283,335
02/27/2014 26.02 26.7456 25.94 26.52 324,836
02/26/2014 25.12 26.29 24.75 25.99 552,774
02/25/2014 25.35 25.58 25.15 25.18 215,880
02/24/2014 25.33 25.97 25.33 25.38 280,186
02/21/2014 26.59 26.65 25.1801 25.33 394,528
02/20/2014 27 27.14 25.83 26.74 262,890
02/19/2014 27.77 28.0499 27.32 27.36 89,392
02/18/2014 27.79 27.99 27.57 27.88 177,950
02/14/2014 27.71 27.95 27.44 27.73 81,264
02/13/2014 27.07 27.77 27.07 27.67 116,372
02/12/2014 27.12 27.33 26.99 27.27 94,615
02/11/2014 26.8 27.14 26.8 27.13 142,724
02/10/2014 27.04 27.04 26.42 26.76 168,863
02/07/2014 27.21 27.4 26.81 27.08 312,258
02/06/2014 27.05 27.2 26.83 27.17 198,733
02/05/2014 27.18 27.26 26.89 26.97 144,917
02/04/2014 27.1 27.325 26.58 27.26 229,831
02/03/2014 27.3 27.495 26.601 26.95 355,232
01/31/2014 27.72 27.9 27.3 27.36 224,891
01/30/2014 28.47 28.49 28.13 28.22 191,805
01/29/2014 28.65 28.88 28.22 28.32 146,839
01/28/2014 29.11 29.14 28.69 28.95 212,638
01/27/2014 29.69 29.91 29.1 29.11 122,526
01/24/2014 30.73 30.73 29.519 29.63 165,787
01/23/2014 31.35 31.43 30.795 30.94 150,704
01/22/2014 31.58 31.65 31.23 31.46 291,751
01/21/2014 31.47 31.62 31.15 31.57 143,671
01/17/2014 31.32 31.61 31.16 31.36 108,693
01/16/2014 31.46 31.54 31.2 31.42 130,653
01/15/2014 31.3 31.67 31.25 31.45 108,191
01/14/2014 31.23 31.35 31 31.24 195,671
01/13/2014 31.28 31.28 30.87 31.1 139,888
01/10/2014 31.34 31.4975 31.07 31.43 102,661
01/09/2014 31.48 31.55 31.14 31.4 128,449
01/08/2014 31.41 31.67 31.1 31.36 302,842
01/07/2014 31.44 31.8 31.37 31.61 188,586
01/06/2014 31.36 31.62 31.01 31.39 259,482
01/03/2014 31.14 31.43 30.9699 31.35 260,207
01/02/2014 30.94 31.31 30.64 31.15 261,567
12/31/2013 30.79 30.97 30.51 30.93 195,502
12/30/2013 31 31 30.6 30.81 82,790
12/27/2013 31.11 31.2 30.77 31 88,792
12/26/2013 31.16 31.39 30.94 30.98 157,436
12/24/2013 30.66 31.13 30.61 31.13 209,228
12/23/2013 30.5 30.72 30.08 30.71 210,170
12/20/2013 29.21 30.325 29.05 30.29 408,659
12/19/2013 29.62 29.7125 29.17 29.23 103,836
12/18/2013 29.31 29.66 29.06 29.66 161,718
12/17/2013 29.37 29.46 29.188 29.34 108,676
12/16/2013 29.19 29.58 29.19 29.45 198,734
12/13/2013 29.44 29.44 29.11 29.14 222,629
12/12/2013 29.25 29.54 29.22 29.3 196,139
12/11/2013 29.62 29.74 29.212 29.3 114,481
12/10/2013 30.04 30.075 29.28 29.57 208,797
12/09/2013 30.19 30.23 29.72 30.03 169,201
12/06/2013 29.99 30.305 29.76 30.15 117,513
12/05/2013 29.41 29.77 29.41 29.67 128,110
12/04/2013 29.67 29.96 29.32 29.42 172,551
12/03/2013 30.38 30.54 29.63 29.73 226,127
12/02/2013 31.25 31.25 30.35 30.45 252,935
11/29/2013 30.78 31.57 30.7 31.33 137,596
11/27/2013 29.3 30.77 29.28 30.64 401,334
11/26/2013 29.57 29.64 29.08 29.15 156,246
11/25/2013 29.14 29.71 28.95 29.58 203,590
11/22/2013 29.1 29.2635 28.38 29.04 267,640
11/21/2013 29.22 29.33 28.76 29.18 179,717
11/20/2013 29.13 29.41 28.86 29.08 92,719
11/19/2013 29.39 29.62 28.93 29.06 126,211
11/18/2013 29.61 29.699 29.31 29.39 107,045
11/15/2013 29.31 29.64 29.26 29.57 122,969
11/14/2013 29.35 29.54 29.21 29.34 77,528
11/13/2013 28.97 29.39 28.95 29.39 83,932
11/12/2013 28.89 29.18 28.81 29.17 121,898
11/11/2013 28.83 29.04 28.73 28.93 285,879
11/08/2013 28.99 29.16 28.82 28.89 138,522
11/07/2013 29.21 29.5 28.94 29.03 157,861
11/06/2013 28.77 29.18 28.72 29.16 173,073
11/05/2013 29.38 29.38 28.64 28.67 178,832
11/04/2013 29.03 29.52 28.88 29.49 241,419
11/01/2013 29.15 29.22 28.72 28.88 316,823
10/31/2013 29.34 29.5584 29.17 29.19 247,692
10/30/2013 29.85 30.1 29.305 29.31 331,406
10/29/2013 29.92 30.098 29.76 29.85 171,668
10/28/2013 29.5 29.94 29.42 29.84 182,600
10/25/2013 29.53 29.68 29.04 29.51 210,933
10/24/2013 29.71 29.95 29.32 29.41 290,609
10/23/2013 29.88 29.98 29.64 29.71 190,273
10/22/2013 29.47 30.165 29.34 29.99 405,602
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?