Brady Corp (NY: BRC )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	44.19	45.02	43.24	43.64	447,972	-1.61(-3.56%)
Feb 27, 2020	45.03	46.07	44.53	45.26	305,148	-0.46(-1.01%)
Feb 26, 2020	46.01	46.76	45.63	45.72	360,135	-0.06(-0.14%)
Feb 25, 2020	46.56	46.81	45.76	45.78	327,458	-0.74(-1.59%)
Feb 24, 2020	45.14	47.09	45.07	46.52	446,750	-0.11(-0.24%)
Feb 21, 2020	45.14	46.75	45.04	46.63	450,141	+1.49(+3.31%)
Feb 20, 2020	46.17	46.75	43.97	45.14	415,769	-2.03(-4.30%)
Feb 19, 2020	47.65	47.85	47.03	47.17	163,238	-0.37(-0.78%)
Feb 18, 2020	48.16	48.46	47.29	47.53	431,029	-0.74(-1.53%)
Feb 14, 2020	48.83	48.83	47.98	48.27	237,978	-0.63(-1.28%)
Feb 13, 2020	49.26	49.51	48.78	48.90	367,979	-0.77(-1.56%)
Feb 12, 2020	50.33	50.44	49.57	49.67	332,770	-0.42(-0.85%)
Feb 11, 2020	50.49	50.72	49.59	50.10	189,657	-0.15(-0.29%)
Feb 10, 2020	50.16	50.64	50.02	50.25	162,645	-0.06(-0.13%)
Feb 07, 2020	51.94	51.94	50.15	50.31	151,529	-1.78(-3.42%)
Feb 06, 2020	52.59	52.59	51.82	52.09	108,599	-0.40(-0.76%)
Feb 05, 2020	52.57	52.60	51.96	52.49	127,874	+0.38(+0.73%)
Feb 04, 2020	52.38	52.67	51.95	52.11	104,299	+0.37(+0.71%)
Feb 03, 2020	51.16	52.08	51.16	51.74	214,286	+0.69(+1.35%)
Jan 31, 2020	52.07	52.07	50.95	51.05	351,218	-1.22(-2.33%)
Jan 30, 2020	51.91	52.29	51.50	52.26	151,136	+0.06(+0.12%)
Jan 29, 2020	52.53	52.92	52.19	52.20	118,820	-0.25(-0.47%)
Jan 28, 2020	52.34	52.81	51.95	52.45	141,447	+0.39(+0.74%)
Jan 27, 2020	51.35	52.29	51.34	52.06	117,843	-0.20(-0.39%)
Jan 24, 2020	53.06	53.13	52.02	52.26	146,106	-0.72(-1.36%)
Jan 23, 2020	53.10	53.19	52.54	52.98	186,529	-0.22(-0.42%)
Jan 22, 2020	53.20	53.49	53.14	53.20	163,239	+0.22(+0.42%)
Jan 21, 2020	52.71	53.29	52.21	52.98	192,290	-0.08(-0.16%)
Jan 17, 2020	53.57	53.67	52.95	53.07	149,251	-0.26(-0.48%)
Jan 16, 2020	52.73	53.53	52.73	53.32	192,446	+0.98(+1.87%)
Jan 15, 2020	52.17	52.89	52.11	52.35	166,449	+0.06(+0.11%)
Jan 14, 2020	52.06	52.58	50.77	52.29	238,802	-1.08(-2.02%)
Jan 13, 2020	52.57	53.37	52.54	53.37	111,604	+0.95(+1.81%)
Jan 10, 2020	52.61	52.67	52.03	52.42	129,619	-0.15(-0.28%)
Jan 09, 2020	52.39	52.90	52.31	52.57	192,034	+0.38(+0.72%)
Jan 08, 2020	52.06	52.55	51.96	52.19	123,697	+0.12(+0.23%)
Jan 07, 2020	52.58	52.62	52.04	52.07	120,988	-0.76(-1.44%)
Jan 06, 2020	52.47	52.88	52.10	52.84	220,103	-0.27(-0.50%)
Jan 03, 2020	52.46	53.13	52.34	53.10	243,901	-0.03(-0.05%)
Jan 02, 2020	52.84	53.13	52.23	53.13	173,149	+0.54(+1.03%)
Dec 31, 2019	52.55	53.06	52.55	52.59	193,814	-0.12(-0.23%)
Dec 30, 2019	52.76	53.12	52.39	52.71	128,892	-0.09(-0.17%)
Dec 27, 2019	52.90	52.95	52.60	52.80	110,300	+0.10(+0.19%)
Dec 26, 2019	52.96	53.05	52.45	52.70	106,710	-0.27(-0.50%)
Dec 24, 2019	52.65	53.00	52.46	52.96	78,832	+0.39(+0.75%)
Dec 23, 2019	52.84	52.98	52.45	52.57	218,461	-0.25(-0.47%)
Dec 20, 2019	53.25	53.66	52.59	52.82	672,470	-0.06(-0.12%)
Dec 19, 2019	52.87	53.07	52.59	52.88	237,561	+0.00(+0.00%)
Dec 18, 2019	52.77	53.06	52.31	52.88	240,282	+0.26(+0.49%)
Dec 17, 2019	52.84	52.86	52.23	52.62	128,722	-0.04(-0.07%)
Dec 16, 2019	52.66	52.94	52.43	52.66	203,198	+0.34(+0.65%)
Dec 13, 2019	52.80	53.16	52.21	52.32	138,718	-0.52(-0.99%)
Dec 12, 2019	52.84	53.34	52.54	52.84	178,791	+0.06(+0.10%)
Dec 11, 2019	52.17	53.00	51.94	52.79	159,273	+0.66(+1.27%)
Dec 10, 2019	52.37	52.61	51.93	52.13	158,435	-0.25(-0.47%)
Dec 09, 2019	52.85	53.07	52.37	52.38	242,598	-0.73(-1.38%)
Dec 06, 2019	53.27	53.69	52.99	53.11	204,376	+0.46(+0.87%)
Dec 05, 2019	52.74	53.19	52.40	52.65	191,252	-0.02(-0.03%)
Dec 04, 2019	52.77	53.33	52.57	52.67	179,083	+0.28(+0.54%)
Dec 03, 2019	51.60	52.43	51.34	52.39	183,574	+0.23(+0.44%)

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.