Brady Corporation Historical Stock Prices

BRC 
$28.79
*  
0.10
0.35%
Get BRC Alerts
*Delayed - data as of Jul. 14, 2014 12:37 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 11-JUL-2013 TO 11-JUL-2014

Date Open High Low Close / Last Volume
12:37  28.86  29.01  28.77  28.79 47,936
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
10/21/2013 29.7 29.75 29.21 29.42 549,513
10/18/2013 29.96 29.96 29.33 29.59 474,201
10/17/2013 29.57 29.805 29.43 29.73 232,387
10/16/2013 30.36 30.38 29.52 29.6 264,974
10/15/2013 30.06 30.2 29.77 30.14 199,652
10/14/2013 29.79 30.1 29.69 30.07 203,754
10/11/2013 29.81 30.08 29.77 29.85 187,643
10/10/2013 29.86 30.05 29.78 29.93 167,002
10/09/2013 29.53 29.64 29.26 29.46 698,985
10/08/2013 29.69 29.79 29.31 29.45 698,378
10/07/2013 29.67 29.97 29.43 29.8 700,594
10/04/2013 29.86 29.97 29.71 29.85 230,055
10/03/2013 30.17 30.336 29.68 29.76 170,764
10/02/2013 30.35 30.44 30.19 30.26 176,547
10/01/2013 30.52 30.8 30.38 30.47 251,737
09/30/2013 30 30.51 30 30.5 250,201
09/27/2013 30.17 30.47 30.17 30.18 170,482
09/26/2013 30.25 30.559 30.164 30.37 206,613
09/25/2013 30.1 30.29 30.1 30.14 298,511
09/24/2013 30.6 30.65 30.06 30.11 264,364
09/23/2013 30.38 30.765 30.03 30.66 335,076
09/20/2013 31.36 31.42 30.71 30.72 339,524
09/19/2013 31.28 31.539 31.06 31.24 310,795
09/18/2013 30.64 31.279 30.36 31.15 251,831
09/17/2013 30.74 30.96 30.45 30.6 328,347
09/16/2013 31.45 31.56 30.7 30.78 316,245
09/13/2013 30.1 31.25 30.07 31.21 509,821
09/12/2013 31 31.24 30.02 30.52 829,270
09/11/2013 32.98 33.07 32.53 32.59 360,267
09/10/2013 32.68 33.1771 32.56 32.99 232,754
09/09/2013 32.33 32.68 32.33 32.61 311,243
09/06/2013 32.46 32.46 31.83 32.27 186,711
09/05/2013 32.47 32.58 32.21 32.27 209,315
09/04/2013 32.48 32.66 32.43 32.54 188,687
09/03/2013 33.31 33.55 32.22 32.48 184,876
08/30/2013 33.64 33.72 32.92 33 161,644
08/29/2013 33.75 34.02 33.64 33.7 119,723
08/28/2013 34 34.16 33.7676 33.83 95,737
08/27/2013 34.55 34.63 34.01 34.02 130,357
08/26/2013 34.96 35.12 34.74 34.9 126,899
08/23/2013 35.01 35.21 34.83 34.98 100,229
08/22/2013 34.68 35.09 34.58 35.02 66,480
08/21/2013 34.71 34.95 34.5 34.56 93,426
08/20/2013 34.82 35.01 34.67 34.85 96,012
08/19/2013 34.85 34.92 34.6876 34.74 120,014
08/16/2013 35.07 35.28 34.86 34.9 99,026
08/15/2013 35.11 35.47 35.03 35.25 191,089
08/14/2013 35.38 35.49 35.29 35.4 186,526
08/13/2013 35.48 35.68 35.3 35.44 196,526
08/12/2013 34.86 35.55 34.86 35.54 164,719
08/09/2013 34.88 35.14 34.7 35.03 138,078
08/08/2013 34.79 35.05 34.59 34.95 111,856
08/07/2013 34.88 35.05 34.57 34.61 110,894
08/06/2013 34.99 35.19 34.75 35.01 173,201
08/05/2013 34.84 35.14 34.13 35.1 331,684
08/02/2013 33.77 33.98 33.73 33.94 109,785
08/01/2013 33.48 33.92 33.28 33.86 233,377
07/31/2013 33.3 33.45 33.1 33.27 178,849
07/30/2013 33.26 33.29 33.08 33.29 143,437
07/29/2013 33.1 33.24 32.98 33.06 138,679
07/26/2013 33.22 33.35 32.95 33.14 90,734
07/25/2013 33.01 33.64 33.01 33.47 202,438
07/24/2013 33.41 33.45 32.81 33.09 88,548
07/23/2013 33.38 33.46 33.08 33.35 83,358
07/22/2013 33.18 33.37 33.03 33.28 187,033
07/19/2013 33.12 33.27 32.91 33.16 178,727
07/18/2013 32.97 33.15 32.81 33.14 245,102
07/17/2013 32.93 33.045 32.73 32.94 213,980
07/16/2013 32.77 33.1 32.73 32.93 330,470
07/15/2013 32.46 32.78 32.29 32.75 200,565
07/12/2013 32.48 32.5 32.12 32.45 423,843
07/11/2013 31.89 32.59 31.85 32.57 612,227
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?