Quantcast

Brady Corporation Common Stock Historical Stock Prices

BRC 
$44.15
*  
0.70
1.56%
Get BRC Alerts
*Delayed - data as of Sep. 21, 2018  -  Find a broker to begin trading BRC now
Exchange:NYSE
Industry: Consumer Durables
Community Rating:
View:    BRC Pre-Market
 
 
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 21-JUN-2018 TO 21-SEP-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.
16:00 44.90 45.50 44.10 44.15 560,250
09/21/2018 44.85 45.5 44.1 44.15 563,707
09/20/2018 44.4 44.95 44.3 44.85 361,430
09/19/2018 44.45 44.45 43.85 44.15 554,469
09/18/2018 43.2 45.1 42.75 44.35 381,100
09/17/2018 45.95 45.95 44.6 45.3 623,379
09/14/2018 45.65 47.35 45.205 46.45 594,013
09/13/2018 43.1 45.2837 40.65 45.15 1,645,167
09/12/2018 41.25 41.85 41.15 41.55 488,350
09/11/2018 41.7 42.05 41.35 41.35 221,405
09/10/2018 41.55 42.1 41.55 41.75 392,121
09/07/2018 41.1 41.4 40.9 41.35 162,781
09/06/2018 41.7 41.95 40.95 41.2 288,558
09/05/2018 41 41.85 40.65 41.75 387,701
09/04/2018 40.45 41.1 40 41.05 268,992
08/31/2018 39.95 40.575 39.85 40.45 202,475
08/30/2018 39.45 40.3 39.1 40.15 290,205
08/29/2018 39.1 40.2 39.05 39.5 135,918
08/28/2018 39.2 39.4 38.75 38.95 104,074
08/27/2018 39.85 40 39.05 39.05 147,232
08/24/2018 39.25 39.775 39.15 39.7 395,566
08/23/2018 39.35 39.75 38.9 39.25 191,404
08/22/2018 39 39.55 38.6 39.5 187,439
08/21/2018 38.5 39.3 38.3 39.05 206,272
08/20/2018 38.3 38.55 38.05 38.35 318,367
08/17/2018 37.95 38.3 37.75 38.2 308,992
08/16/2018 37.45 38.25 37.45 37.95 178,113
08/15/2018 37.4 37.55 36.8 37.3 147,609
08/14/2018 37.4 37.9 37.35 37.45 200,246
08/13/2018 37.3 37.65 36.85 37.4 707,057
08/10/2018 37.3 37.75 37.2 37.35 196,209
08/09/2018 38 38 37.525 37.55 99,969
08/08/2018 37.35 37.9 37.1 37.85 685,745
08/07/2018 37.35 37.45 37.125 37.35 182,570
08/06/2018 36.95 37.25 36.85 37.25 121,250
08/03/2018 37.2 37.35 36.7 36.85 134,994
08/02/2018 37.4 37.7 37.15 37.2 123,802
08/01/2018 38.25 38.25 37.15 37.55 162,570
07/31/2018 37.4 38.3 37.35 38.25 250,589
07/30/2018 36.85 37.45 36.79 37.25 120,944
07/27/2018 37.85 37.85 36.9 36.9 121,320
07/26/2018 37.5 37.9 37.5 37.65 101,316
07/25/2018 37 37.5 36.95 37.5 286,793
07/24/2018 37.35 37.45 36.75 37.05 297,254
07/23/2018 37.25 37.6 36.8 37.15 136,331
07/20/2018 37.65 37.8 37.2 37.35 134,331
07/19/2018 36.75 37.8 36.675 37.7 200,052
07/18/2018 37 37.05 36.5372 36.9 141,885
07/17/2018 37.2 37.7 36.8 37 197,631
07/16/2018 38.55 38.7 36 37.3 515,773
07/13/2018 39.35 39.55 39.15 39.25 50,993
07/12/2018 39.4 39.6 38.8 39.35 140,995
07/11/2018 38.6 39.35 38.4 39.15 188,781
07/10/2018 39.3 39.4 38.35 38.7 163,535
07/09/2018 38.9 39.25 38.8 39.25 109,098
07/06/2018 39.25 39.35 38.95 39.05 123,260
07/05/2018 39 39.25 38.45 39.2 132,113
07/03/2018 39.2 39.35 38.85 38.85 66,151
07/02/2018 38.4 39.05 38.2 39 271,552
06/29/2018 38.45 38.95 38.45 38.55 205,838
06/28/2018 38.5 38.75 38.25 38.45 152,620
06/27/2018 39.35 39.65 38.6 38.6 142,762
06/26/2018 39.45 39.8 39.4 39.45 135,233
06/25/2018 39.55 39.85 39.25 39.35 322,315
06/22/2018 40.05 40.35 39.75 39.8 854,916
06/21/2018 40.3 40.3 39.45 39.85 338,602
*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