Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Brady Corp
(NY:
BRC
)
68.30
+0.11 (+0.16%)
Official Closing Price
Updated: 7:00 PM EDT, May 28, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 30, 2003
5.887
5.916
5.841
5.869
109,250
-0.04(-0.61%)
May 29, 2003
5.762
5.918
5.762
5.905
104,500
+0.11(+1.85%)
May 28, 2003
5.753
5.807
5.730
5.798
75,721
+0.05(+0.90%)
May 27, 2003
5.646
5.775
5.637
5.746
69,573
+0.09(+1.61%)
May 23, 2003
5.622
5.703
5.606
5.655
39,676
+0.03(+0.57%)
May 22, 2003
5.692
5.703
5.606
5.622
47,220
-0.06(-0.98%)
May 21, 2003
5.630
5.701
5.615
5.678
67,338
+0.05(+0.86%)
May 20, 2003
5.503
5.637
5.503
5.630
171,001
+0.14(+2.58%)
May 19, 2003
5.735
5.748
5.488
5.488
98,632
-0.28(-4.90%)
May 16, 2003
5.744
5.830
5.664
5.771
229,398
+0.03(+0.50%)
May 15, 2003
5.735
5.780
5.735
5.742
82,147
+0.03(+0.60%)
May 14, 2003
5.828
5.837
5.708
5.708
89,971
-0.11(-1.85%)
May 13, 2003
5.891
5.891
5.816
5.816
51,132
-0.08(-1.28%)
May 12, 2003
5.923
5.948
5.891
5.891
56,162
-0.05(-0.78%)
May 09, 2003
5.907
5.937
5.896
5.937
65,103
+0.04(+0.67%)
May 08, 2003
5.911
5.959
5.834
5.898
78,235
-0.03(-0.51%)
May 07, 2003
6.154
6.165
5.928
5.928
198,942
-0.24(-3.83%)
May 06, 2003
6.177
6.200
6.109
6.165
241,972
-0.01(-0.14%)
May 05, 2003
6.156
6.192
6.029
6.174
160,103
+0.04(+0.58%)
May 02, 2003
5.996
6.163
5.996
6.138
144,736
+0.13(+2.17%)
May 01, 2003
5.996
6.056
5.923
6.007
51,132
+0.01(+0.18%)
Apr 30, 2003
5.995
6.063
5.950
5.996
96,397
+0.00(+0.03%)
Apr 29, 2003
5.959
6.018
5.923
5.995
66,220
+0.04(+0.69%)
Apr 28, 2003
5.739
5.966
5.739
5.954
69,853
+0.23(+3.94%)
Apr 25, 2003
5.818
5.841
5.712
5.728
61,191
-0.09(-1.48%)
Apr 24, 2003
5.803
5.841
5.735
5.814
68,456
-0.00(-0.03%)
Apr 23, 2003
5.746
5.819
5.685
5.816
51,970
+0.08(+1.37%)
Apr 22, 2003
5.574
5.746
5.574
5.737
76,000
+0.15(+2.76%)
Apr 21, 2003
5.605
5.642
5.549
5.583
74,044
-0.01(-0.13%)
Apr 17, 2003
5.519
5.601
5.504
5.590
67,897
+0.10(+1.83%)
Apr 16, 2003
5.504
5.546
5.444
5.490
84,382
-0.01(-0.26%)
Apr 15, 2003
5.447
5.504
5.279
5.504
165,133
+0.05(+0.85%)
Apr 14, 2003
5.383
5.458
5.300
5.458
92,765
+0.08(+1.40%)
Apr 11, 2003
5.370
5.408
5.320
5.383
173,236
+0.01(+0.27%)
Apr 10, 2003
5.404
5.435
5.345
5.368
118,471
+0.00(+0.00%)
Apr 09, 2003
5.435
5.476
5.352
5.368
103,103
-0.05(-0.99%)
Apr 08, 2003
5.338
5.456
5.304
5.422
95,559
+0.07(+1.30%)
Apr 07, 2003
5.383
5.442
5.299
5.352
117,633
+0.00(+0.03%)
Apr 04, 2003
5.417
5.431
5.302
5.350
197,545
-0.09(-1.64%)
Apr 03, 2003
5.388
5.533
5.388
5.440
98,632
+0.08(+1.47%)
Apr 02, 2003
5.238
5.410
5.238
5.361
79,912
+0.15(+2.96%)
Apr 01, 2003
5.061
5.207
5.061
5.207
81,309
+0.15(+2.90%)
Mar 31, 2003
4.971
5.105
4.930
5.061
118,750
+0.08(+1.54%)
Mar 28, 2003
4.939
4.984
4.930
4.984
83,265
+0.03(+0.58%)
Mar 27, 2003
5.018
5.025
4.928
4.955
97,794
-0.08(-1.67%)
Mar 26, 2003
5.182
5.197
5.037
5.039
67,338
-0.14(-2.73%)
Mar 25, 2003
5.161
5.243
5.136
5.181
363,237
+0.00(+0.03%)
Mar 24, 2003
5.297
5.315
5.157
5.179
84,662
-0.12(-2.23%)
Mar 21, 2003
5.152
5.313
5.109
5.297
116,794
+0.12(+2.39%)
Mar 20, 2003
5.052
5.207
4.975
5.173
79,073
+0.10(+1.98%)
Mar 19, 2003
5.037
5.086
4.932
5.073
72,926
+0.04(+0.71%)
Mar 18, 2003
5.120
5.189
4.914
5.037
93,324
-0.06(-1.19%)
Mar 17, 2003
4.873
5.098
4.873
5.098
93,324
+0.21(+4.24%)
Mar 14, 2003
4.934
4.980
4.842
4.891
91,647
-0.03(-0.62%)
Mar 13, 2003
4.744
4.921
4.744
4.921
119,868
+0.17(+3.58%)
Mar 12, 2003
4.742
4.789
4.688
4.751
144,456
+0.00(+0.04%)
Mar 11, 2003
4.724
4.764
4.719
4.749
139,706
+0.04(+0.91%)
Mar 10, 2003
4.744
4.760
4.670
4.706
129,647
-0.03(-0.68%)
Mar 07, 2003
4.737
4.749
4.679
4.739
55,882
-0.01(-0.15%)
Mar 06, 2003
4.746
4.747
4.669
4.746
214,868
-0.01(-0.19%)
Mar 05, 2003
4.796
4.840
4.708
4.755
157,309
-0.06(-1.15%)
Mar 04, 2003
4.742
4.876
4.706
4.810
177,148
+0.06(+1.24%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.