Brady Corporation (BRC)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

58.84

+0.55

(+0.94%)

At close: 04:00PM EDT

58.84

0.00

(0.00%)

After hours:

04:01PM EDT

Time period:

18 Apr 2023 - 18 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Apr 2024	58.47	59.06	58.40	58.84	58.84	219,791
17 Apr 2024	59.02	59.11	58.00	58.29	58.29	203,300
16 Apr 2024	58.74	59.05	57.89	58.85	58.85	267,000
15 Apr 2024	59.00	59.24	58.46	58.88	58.88	222,700
12 Apr 2024	58.95	59.31	58.57	58.91	58.91	491,400
11 Apr 2024	59.16	59.58	58.90	59.26	59.26	218,100
10 Apr 2024	59.29	59.36	58.53	59.00	59.00	295,300
09 Apr 2024	59.51	60.22	59.48	59.90	59.90	411,700
08 Apr 2024	59.39	60.22	59.32	59.57	59.57	362,500
08 Apr 2024	0.235 Dividend
05 Apr 2024	59.41	59.77	59.25	59.57	59.33	297,100
04 Apr 2024	59.74	59.90	58.93	59.10	58.87	248,400
03 Apr 2024	59.23	59.78	59.23	59.56	59.33	611,000
02 Apr 2024	59.60	59.95	59.00	59.02	58.79	446,400
01 Apr 2024	59.20	59.88	58.93	59.76	59.52	379,100
28 Mar 2024	59.60	59.99	59.13	59.28	59.05	252,400
27 Mar 2024	59.52	60.03	59.43	59.58	59.34	310,000
26 Mar 2024	59.30	59.32	58.82	59.15	58.92	289,200
25 Mar 2024	58.61	59.39	58.38	59.12	58.89	224,600
22 Mar 2024	58.44	59.00	58.07	58.58	58.35	292,400
21 Mar 2024	57.85	58.74	57.70	58.59	58.36	317,700
20 Mar 2024	57.88	57.96	56.94	57.59	57.36	255,200
19 Mar 2024	57.59	58.01	56.81	57.88	57.65	303,200
18 Mar 2024	58.62	59.12	57.89	57.99	57.76	499,300
15 Mar 2024	57.34	58.78	57.16	58.43	58.20	3,061,400
14 Mar 2024	57.75	58.15	57.33	57.64	57.41	488,500
13 Mar 2024	57.56	57.84	56.94	57.74	57.51	397,300
12 Mar 2024	57.47	58.16	57.27	57.67	57.44	483,200
11 Mar 2024	57.28	57.59	56.71	57.55	57.32	329,300
08 Mar 2024	57.57	57.79	56.95	57.28	57.05	332,700
07 Mar 2024	57.45	57.78	57.35	57.57	57.34	368,400
06 Mar 2024	57.70	57.99	56.98	57.37	57.14	278,000
05 Mar 2024	58.81	59.11	57.35	57.53	57.30	301,400
04 Mar 2024	58.47	59.32	58.47	58.94	58.71	387,200
01 Mar 2024	58.12	58.70	57.63	58.68	58.45	402,100
29 Feb 2024	57.84	58.70	57.77	58.28	58.05	496,900
28 Feb 2024	57.16	57.68	56.59	57.62	57.39	408,300
27 Feb 2024	56.69	57.49	56.59	57.46	57.23	447,200
26 Feb 2024	57.65	57.82	56.09	56.63	56.41	618,900
23 Feb 2024	59.44	59.52	57.75	57.82	57.59	465,100
22 Feb 2024	61.58	61.58	57.66	59.24	59.01	641,000
21 Feb 2024	62.50	62.96	62.20	62.54	62.29	221,400
20 Feb 2024	61.84	63.02	61.83	62.88	62.63	200,200
16 Feb 2024	62.37	62.72	61.94	61.98	61.74	232,100
15 Feb 2024	62.00	62.97	62.00	62.47	62.22	191,600
14 Feb 2024	61.03	62.21	61.03	62.01	61.77	356,100
13 Feb 2024	61.91	61.97	60.39	60.75	60.51	249,200
12 Feb 2024	62.00	62.67	62.00	62.54	62.29	181,700
09 Feb 2024	61.50	62.50	61.50	61.98	61.74	224,300
08 Feb 2024	61.13	61.59	60.98	61.45	61.21	542,700
07 Feb 2024	61.30	61.30	60.71	60.92	60.68	117,400
06 Feb 2024	61.02	61.65	60.72	61.29	61.05	245,700
05 Feb 2024	60.50	60.95	60.06	60.95	60.71	304,100
02 Feb 2024	60.43	61.01	60.16	60.69	60.45	153,000
01 Feb 2024	61.00	61.97	60.20	60.61	60.37	195,300
31 Jan 2024	61.71	61.89	60.00	60.23	59.99	443,100
30 Jan 2024	61.03	61.60	60.97	61.56	61.32	157,000
29 Jan 2024	60.53	61.25	60.41	61.00	60.76	148,300
26 Jan 2024	60.02	60.73	60.02	60.51	60.27	113,800
25 Jan 2024	60.04	60.17	59.81	60.08	59.84	177,500
24 Jan 2024	60.50	60.87	59.68	59.78	59.54	181,500
23 Jan 2024	60.78	60.93	60.06	60.12	59.88	255,300
22 Jan 2024	60.18	60.95	60.10	60.83	60.59	161,100
19 Jan 2024	59.67	59.90	59.25	59.89	59.65	151,900
18 Jan 2024	59.61	59.66	59.18	59.47	59.24	140,500
17 Jan 2024	59.44	59.89	58.99	59.27	59.04	135,000
16 Jan 2024	59.24	59.97	59.24	59.69	59.45	1,016,200
12 Jan 2024	60.02	60.42	59.46	59.61	59.37	308,400
11 Jan 2024	60.39	60.87	59.36	59.66	59.42	242,900
10 Jan 2024	60.08	60.61	59.93	60.61	60.37	191,400
09 Jan 2024	59.89	60.12	59.48	60.09	59.85	316,700
09 Jan 2024	0.235 Dividend
08 Jan 2024	60.00	60.29	59.70	60.26	59.79	166,100
05 Jan 2024	60.00	60.26	58.98	60.05	59.58	270,300
04 Jan 2024	60.35	61.06	60.07	60.20	59.73	501,500
03 Jan 2024	61.16	61.29	60.27	60.58	60.11	1,227,100
02 Jan 2024	60.10	61.62	59.34	61.26	60.78	323,100
29 Dec 2023	58.98	59.01	58.62	58.69	58.23	118,300
28 Dec 2023	58.88	59.11	58.50	58.84	58.38	165,200
27 Dec 2023	59.25	59.37	58.73	58.89	58.43	175,400
26 Dec 2023	59.64	59.64	58.94	59.22	58.76	136,900
22 Dec 2023	59.49	59.82	59.35	59.52	59.05	133,700
21 Dec 2023	58.80	59.32	58.44	59.30	58.84	464,800
20 Dec 2023	58.62	59.29	58.41	58.47	58.01	357,100
19 Dec 2023	57.91	58.55	57.91	58.55	58.09	256,600
18 Dec 2023	58.40	58.40	57.28	57.92	57.47	255,500
15 Dec 2023	58.32	58.72	57.73	58.44	57.98	2,239,200
14 Dec 2023	57.96	59.06	57.66	58.46	58.00	469,700
13 Dec 2023	57.25	57.71	56.86	57.49	57.04	361,400
12 Dec 2023	56.75	57.38	56.29	57.04	56.59	262,200
11 Dec 2023	56.80	57.08	56.40	56.72	56.28	264,900
08 Dec 2023	57.03	57.30	56.70	56.80	56.36	257,800
07 Dec 2023	57.37	57.73	56.63	57.06	56.61	397,700
06 Dec 2023	57.25	57.62	57.11	57.21	56.76	223,000
05 Dec 2023	56.93	57.42	56.68	57.15	56.70	300,400
04 Dec 2023	55.97	57.18	55.97	56.96	56.51	234,900
01 Dec 2023	56.04	56.29	55.58	56.28	55.84	333,000
30 Nov 2023	55.34	56.39	54.97	56.27	55.83	920,700
29 Nov 2023	54.32	55.84	54.32	55.34	54.91	519,500
28 Nov 2023	53.98	54.72	53.64	54.06	53.64	302,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,825.30-73.60(-0.93%)

ASX 2007,569.00-73.10(-0.96%)

AUD/USD0.6412-0.0013(-0.20%)

OIL82.48-0.25(-0.30%)

GOLD2,391.50-6.50(-0.27%)

Bitcoin AUD98,247.08+2,561.81(+2.68%)

Brady Corporation (BRC)

ALL ORDS
7,825.30
-73.60(-0.93%)

ASX 200
7,569.00
-73.10(-0.96%)

AUD/USD
0.6412
-0.0013(-0.20%)

OIL
82.48
-0.25(-0.30%)

GOLD
2,391.50
-6.50(-0.27%)

Bitcoin AUD
98,247.08
+2,561.81(+2.68%)