Brady Corp (NY: BRC )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	43.29	43.36	42.80	43.17	250,189	+0.10(+0.23%)
Aug 29, 2019	43.29	43.62	43.03	43.07	216,909	+0.26(+0.60%)
Aug 28, 2019	42.50	43.11	42.33	42.82	233,760	+0.13(+0.30%)
Aug 27, 2019	43.35	43.42	42.64	42.69	217,699	-0.38(-0.89%)
Aug 26, 2019	43.12	43.39	42.89	43.07	188,384	+0.33(+0.77%)
Aug 23, 2019	43.98	44.23	42.65	42.74	233,349	-1.55(-3.49%)
Aug 22, 2019	44.59	44.86	44.21	44.29	118,640	-0.25(-0.55%)
Aug 21, 2019	44.63	44.73	44.21	44.54	156,760	+0.31(+0.70%)
Aug 20, 2019	44.36	44.48	43.99	44.23	227,243	-0.29(-0.66%)
Aug 19, 2019	44.85	45.16	44.48	44.52	111,309	+0.09(+0.21%)
Aug 16, 2019	43.82	44.53	43.82	44.43	142,590	+0.89(+2.04%)
Aug 15, 2019	43.91	44.13	43.20	43.54	297,174	-0.26(-0.58%)
Aug 14, 2019	44.90	45.00	43.47	43.80	211,536	-1.80(-3.95%)
Aug 13, 2019	45.32	46.57	44.93	45.60	201,730	+0.23(+0.50%)
Aug 12, 2019	46.09	46.55	45.32	45.37	104,879	-0.99(-2.13%)
Aug 09, 2019	46.75	46.82	46.36	46.36	335,918	-0.53(-1.13%)
Aug 08, 2019	45.88	46.89	45.88	46.89	338,361	+1.23(+2.68%)
Aug 07, 2019	45.58	45.98	45.25	45.66	366,498	-0.37(-0.79%)
Aug 06, 2019	44.99	46.03	44.81	46.03	228,366	+1.14(+2.55%)
Aug 05, 2019	45.73	46.12	44.33	44.88	251,661	-1.46(-3.16%)
Aug 02, 2019	46.66	46.94	46.24	46.35	400,105	-0.58(-1.23%)
Aug 01, 2019	47.37	48.02	46.79	46.92	274,868	-0.38(-0.81%)
Jul 31, 2019	47.33	47.81	46.69	47.31	1,108,764	+0.05(+0.10%)
Jul 30, 2019	46.51	47.52	46.51	47.26	340,550	+0.38(+0.82%)
Jul 29, 2019	46.68	47.05	46.33	46.88	193,325	+0.20(+0.43%)
Jul 26, 2019	46.38	47.04	46.13	46.68	224,382	+0.37(+0.79%)
Jul 25, 2019	46.27	46.70	46.05	46.31	189,434	+0.05(+0.10%)
Jul 24, 2019	46.39	46.43	45.41	46.27	279,273	-0.30(-0.65%)
Jul 23, 2019	46.10	46.78	46.05	46.57	250,417	+0.72(+1.58%)
Jul 22, 2019	46.19	46.54	45.75	45.84	165,290	-0.34(-0.73%)
Jul 19, 2019	46.43	46.98	46.16	46.18	196,827	-0.30(-0.65%)
Jul 18, 2019	46.30	46.70	46.16	46.48	153,877	+0.10(+0.22%)
Jul 17, 2019	46.22	46.62	46.01	46.38	163,950	+0.15(+0.32%)
Jul 16, 2019	46.62	46.87	46.22	46.24	224,678	-0.44(-0.94%)
Jul 15, 2019	46.29	46.69	45.87	46.68	194,922	+0.44(+0.95%)
Jul 12, 2019	45.44	46.39	45.44	46.24	220,883	+1.03(+2.29%)
Jul 11, 2019	45.55	45.93	44.86	45.20	162,822	-0.34(-0.74%)
Jul 10, 2019	45.45	45.90	45.41	45.54	170,902	+0.21(+0.46%)
Jul 09, 2019	45.23	45.46	44.96	45.33	330,339	-0.03(-0.08%)
Jul 08, 2019	44.92	45.48	44.68	45.37	375,373	+0.40(+0.89%)
Jul 05, 2019	44.57	45.03	44.18	44.97	335,270	+0.42(+0.94%)
Jul 03, 2019	44.60	44.90	44.42	44.55	261,144	+0.15(+0.33%)
Jul 02, 2019	44.89	44.89	44.02	44.40	268,956	-0.43(-0.95%)
Jul 01, 2019	45.49	46.03	44.73	44.83	286,480	-0.08(-0.18%)
Jun 28, 2019	44.70	45.22	44.67	44.91	1,842,616	+0.16(+0.37%)
Jun 27, 2019	43.61	44.75	43.61	44.75	238,979	+0.99(+2.27%)
Jun 26, 2019	43.38	43.90	43.09	43.75	263,665	+0.43(+0.99%)
Jun 25, 2019	43.81	43.87	43.21	43.33	229,534	-0.36(-0.83%)
Jun 24, 2019	43.62	44.44	43.28	43.69	247,109	+0.15(+0.33%)
Jun 21, 2019	44.11	44.28	43.55	43.55	370,522	-0.90(-2.03%)
Jun 20, 2019	44.30	44.47	44.04	44.45	189,357	+0.49(+1.12%)
Jun 19, 2019	43.86	43.95	43.34	43.95	263,403	+0.00(+0.00%)
Jun 18, 2019	43.95	44.50	43.82	43.95	164,154	+0.25(+0.58%)
Jun 17, 2019	43.95	44.04	43.65	43.70	205,309	-0.20(-0.46%)
Jun 14, 2019	43.98	44.20	43.86	43.90	199,207	-0.26(-0.60%)
Jun 13, 2019	44.03	44.21	43.70	44.16	158,449	+0.29(+0.66%)
Jun 12, 2019	43.47	44.11	43.45	43.87	206,216	+0.49(+1.13%)
Jun 11, 2019	44.04	44.11	43.20	43.38	275,345	-0.34(-0.77%)
Jun 10, 2019	43.28	44.33	43.28	43.72	149,066	+0.41(+0.95%)
Jun 07, 2019	43.34	43.79	43.24	43.31	136,831	+0.17(+0.40%)
Jun 06, 2019	43.76	43.85	42.89	43.14	199,103	-0.46(-1.04%)
Jun 05, 2019	43.54	43.90	43.29	43.59	136,283	+0.11(+0.25%)
Jun 04, 2019	42.66	43.51	42.32	43.48	239,610	+1.18(+2.80%)

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.