Quantcast

Brady Corporation Common Stock Historical Stock Prices

BRC 
$39.475
*  
0.375
0.96%
Get BRC Alerts
*Delayed - data as of May 21, 2018 14:40 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 18-FEB-2018 TO 18-MAY-2018

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.
14:40 39.45 39.70 39.25 39.475 165,293
05/18/2018 39.1 39.55 38.925 39.1 274,054
05/17/2018 38.5 39.125 38.45 38.9 259,069
05/16/2018 37.55 38.7 37.3 38.4 384,416
05/15/2018 37.25 37.55 37.2 37.45 118,539
05/14/2018 37.7 37.8 37.3 37.45 116,040
05/11/2018 37.65 37.7 37.45 37.6 117,862
05/10/2018 37.65 37.65 37.35 37.55 100,554
05/09/2018 37.55 37.7 37.15 37.55 146,310
05/08/2018 37.05 37.6 37 37.5 106,844
05/07/2018 37.2 37.65 36.95 37.15 120,321
05/04/2018 36.15 37.4 36.1 37.15 148,204
05/03/2018 36 36.55 35.95 36.2 205,019
05/02/2018 36.45 36.65 36 36.1 222,277
05/01/2018 36.3 36.7 36.05 36.5 269,452
04/30/2018 37 37.1 36.4 36.4 100,920
04/27/2018 37.35 37.35 36.8 36.9 96,871
04/26/2018 37.65 37.65 37 37.35 77,057
04/25/2018 37.55 37.85 37.3 37.6 124,450
04/24/2018 37.8 37.925 37.15 37.6 127,823
04/23/2018 37.95 38.125 37.6 37.7 113,565
04/20/2018 37.85 37.95 37.35 37.9 153,927
04/19/2018 37.85 38.05 37.8 37.9 108,373
04/18/2018 37.9 38.2 37.75 37.9 239,620
04/17/2018 37.9 37.9 37.5 37.9 205,052
04/16/2018 37.4 38 37.3 37.75 365,614
04/13/2018 37.5 37.65 37.1 37.1 228,828
04/12/2018 37.7 37.85 37.35 37.35 118,213
04/11/2018 37.55 37.85 37.25 37.55 170,850
04/10/2018 36.95 37.95 36.85 37.85 145,588
04/09/2018 37.1 37.35 36.35 36.5 243,520
04/06/2018 37.1 37.575 36.6 36.85 187,277
04/05/2018 37.6 37.75 37.3 37.45 205,854
04/04/2018 36.85 37.5 36.8 37.45 186,958
04/03/2018 36.35 37.25 36.15 37.25 294,687
04/02/2018 37.1 37.1 36 36.1 281,309
03/29/2018 37.1 37.65 37 37.15 178,955
03/28/2018 36.6 37 36.45 36.9 726,729
03/27/2018 37.35 37.35 36.5 36.6 123,455
03/26/2018 37 37.3 36.65 37.25 150,099
03/23/2018 37.7 38 36.5 36.5 166,392
03/22/2018 38.15 38.55 37.55 37.6 181,354
03/21/2018 38.4 38.725 38.15 38.4 146,111
03/20/2018 38.1 39 38.075 38.45 192,222
03/19/2018 38.35 38.5 37.85 38.1 163,941
03/16/2018 37.9 38.9 37.7 38.55 577,279
03/15/2018 38.25 38.4 37.8 37.9 366,104
03/14/2018 38.25 38.45 37.975 38.15 167,560
03/13/2018 38.3 38.7 37.95 38.05 216,805
03/12/2018 39.05 39.25 37.9 38.05 368,820
03/09/2018 38.5 39.15 38.4 39 197,720
03/08/2018 38.6 38.6 37.9 38.3 135,420
03/07/2018 38.15 38.65 38.15 38.55 100,613
03/06/2018 37.95 38.45 37.45 38.4 144,660
03/05/2018 37.45 37.9 37.375 37.85 122,750
03/02/2018 36.95 37.625 36.85 37.55 127,869
03/01/2018 37.4 37.55 36.6 37.15 179,412
02/28/2018 38 38.25 37.35 37.4 185,555
02/27/2018 38.45 38.55 37.75 37.75 181,119
02/26/2018 38.8 38.95 38 38.35 139,698
02/23/2018 39 39.5 38.55 38.6 356,576
02/22/2018 36.95 38.85 36.75 38.5 318,416
02/21/2018 38.1 38.55 38 38.05 202,137
02/20/2018 37.75 38.05 37.4 37.95 150,242
*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?

Smart Portfolio