Brady Corporation Common Stockのデータ

Brady Corporation Common Stockの基本情報

名前 Brady Corporation Common Stock
ティッカー BRC
国 United States
上場年 nan
セクター Consumer Durables

Brady Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 52.29 51.08 51.46 51.49 134100.0 51.49
2021-02-12 51.81 50.98 51.15 51.2 147600.0 51.2
2021-02-11 51.26 49.94 50.36 51.22 241200.0 51.22
2021-02-10 51.18 49.96 51.18 50.2 145200.0 50.2
2021-02-09 51.16 49.75 50.75 50.86 185900.0 50.86
2021-02-08 50.6 48.42 48.82 50.6 298100.0 50.6
2021-02-05 48.76 46.73 47.08 48.56 304200.0 48.56
2021-02-04 47.13 46.06 46.32 46.69 204100.0 46.69
2021-02-03 46.51 45.69 46.15 46.26 248600.0 46.26
2021-02-02 46.52 45.5 46.24 46.4 294000.0 46.4
2021-02-01 46.22 44.92 46.12 45.83 352000.0 45.83
2021-01-29 47.34 45.52 47.28 45.91 725300.0 45.91
2021-01-28 48.5 47.34 47.66 47.55 389800.0 47.55
2021-01-27 47.76 46.28 47.43 47.14 321000.0 47.14
2021-01-26 49.59 48.32 49.59 48.49 207800.0 48.49
2021-01-25 50.98 48.82 49.58 49.28 285500.0 49.28
2021-01-22 50.78 49.33 49.35 49.96 449700.0 49.96
2021-01-21 50.95 49.65 50.65 49.88 263900.0 49.88
2021-01-20 51.51 50.23 50.92 50.62 390400.0 50.62
2021-01-19 51.67 50.93 51.53 50.95 232800.0 50.95
2021-01-15 52.1 50.89 52.1 51.11 263700.0 51.11
2021-01-14 53.66 52.51 53.29 52.62 169700.0 52.62
2021-01-13 53.79 52.65 53.73 53.01 223300.0 53.01
2021-01-12 54.29 53.37 53.83 53.73 153600.0 53.73
2021-01-11 54.25 53.42 53.44 53.7 150000.0 53.7
2021-01-08 54.19 53.31 53.79 54.15 220600.0 54.15
2021-01-07 53.8 52.59 53.8 53.65 145400.0 53.65
2021-01-06 54.7 52.41 53.41 53.85 388800.0 53.63
2021-01-05 53.3 51.65 51.65 52.69 244600.0 52.47
2021-01-04 53.35 50.62 53.02 51.58 205800.0 51.37
2020-12-31 53.03 51.3 51.82 52.82 216000.0 52.6
2020-12-30 52.18 51.02 51.46 52.06 246300.0 51.85
2020-12-29 51.34 50.46 50.84 51.28 234100.0 51.07
2020-12-28 50.88 49.67 50.05 50.68 167500.0 50.47
2020-12-24 49.74 48.87 49.12 49.7 83200.0 49.5
2020-12-23 49.21 48.4 48.59 49.14 884700.0 48.94
2020-12-22 48.4 47.6 48.16 48.23 746300.0 48.03
2020-12-21 48.57 47.55 48.07 48.23 286000.0 48.03
2020-12-18 50.38 48.81 48.81 49.21 1134100.0 49.01
2020-12-17 48.81 47.9 48.81 48.76 533300.0 48.56
2020-12-16 49.33 48.38 48.57 48.73 334700.0 48.53
2020-12-15 48.68 46.74 47.54 48.44 320100.0 48.24
2020-12-14 48.51 47.15 48.28 47.21 271900.0 47.02
2020-12-11 48.13 46.3 46.3 47.95 398700.0 47.75
2020-12-10 47.0 45.84 45.88 46.75 241000.0 46.56
2020-12-09 46.43 45.57 45.9 46.19 290800.0 46.0
2020-12-08 45.91 44.86 45.02 45.76 325600.0 45.57
2020-12-07 46.17 45.4 46.13 45.53 146400.0 45.34
2020-12-04 46.15 44.74 44.8 46.01 180600.0 45.82
2020-12-03 45.06 44.04 44.49 44.71 138000.0 44.53
2020-12-02 45.14 44.07 44.87 44.42 186000.0 44.24
2020-12-01 45.16 44.13 44.74 44.87 246000.0 44.69
2020-11-30 44.75 43.37 44.75 44.18 303300.0 44.0
2020-11-27 45.99 44.54 45.54 45.23 99900.0 45.05
2020-11-25 46.49 44.62 46.49 45.6 228600.0 45.41
2020-11-24 46.79 45.55 46.03 46.69 384200.0 46.5
2020-11-23 46.88 45.1 46.51 45.47 334000.0 45.28
2020-11-20 46.21 44.61 45.24 46.17 312000.0 45.98
2020-11-19 47.78 44.74 47.57 45.4 310200.0 45.21
2020-11-18 47.45 46.24 47.45 46.62 358400.0 46.43
2020-11-17 47.57 45.38 45.79 47.42 403300.0 47.23
2020-11-16 46.4 44.96 45.21 46.33 358000.0 46.14
2020-11-13 44.38 42.76 42.91 44.14 181500.0 43.96
2020-11-12 42.76 41.71 42.76 42.45 205700.0 42.28
2020-11-11 43.25 41.65 43.2 43.22 191900.0 43.04
2020-11-10 43.27 42.09 42.53 43.06 252300.0 42.88
2020-11-09 44.68 42.2 42.87 42.23 244100.0 42.06
2020-11-06 40.49 39.56 40.49 39.89 137600.0 39.73
2020-11-05 40.75 39.92 40.03 40.23 158500.0 40.07
2020-11-04 40.23 38.65 38.91 39.74 205600.0 39.58
2020-11-03 39.8 39.02 39.05 39.69 253400.0 39.53
2020-11-02 39.16 38.08 38.3 38.39 208800.0 38.23
2020-10-30 38.54 37.47 38.15 37.72 460100.0 37.57
2020-10-29 38.63 37.55 38.04 38.24 229500.0 38.08
2020-10-28 39.45 38.25 39.1 38.37 190200.0 38.21
2020-10-27 41.29 39.8 41.06 39.8 298900.0 39.64
2020-10-26 41.6 40.79 41.43 41.27 225500.0 41.1
2020-10-23 42.21 41.49 41.72 41.88 197900.0 41.71
2020-10-22 41.55 40.42 40.42 41.35 197800.0 41.18
2020-10-21 40.78 40.19 40.28 40.49 136400.0 40.32
2020-10-20 40.9 40.11 40.61 40.41 233700.0 40.24
2020-10-19 42.09 40.29 42.02 40.35 171500.0 40.19
2020-10-16 42.34 41.21 41.62 41.86 201200.0 41.69
2020-10-15 41.98 40.53 40.67 41.72 384200.0 41.55
2020-10-14 41.8 41.06 41.48 41.14 128400.0 40.97
2020-10-13 41.87 40.96 41.43 41.32 455300.0 41.15
2020-10-12 42.09 41.48 41.85 41.82 154800.0 41.65
2020-10-09 42.97 41.87 42.9 41.92 139300.0 41.75
2020-10-08 42.79 41.92 42.37 42.43 177600.0 42.26
2020-10-07 43.01 41.95 42.67 42.17 272700.0 41.78
2020-10-06 43.49 41.92 42.59 42.35 303200.0 41.96
2020-10-05 42.56 41.81 41.81 42.14 304400.0 41.75
2020-10-02 41.8 39.73 39.9 41.63 327300.0 41.24
2020-10-01 40.8 40.13 40.13 40.5 326100.0 40.12
2020-09-30 40.32 39.52 39.57 40.02 368900.0 39.65
2020-09-29 39.86 38.92 39.74 39.58 267600.0 39.21
2020-09-28 39.98 39.44 39.49 39.59 317200.0 39.22
2020-09-25 39.54 38.66 38.66 39.02 253500.0 38.66
2020-09-24 39.65 37.82 38.26 39.23 412500.0 38.87
2020-09-23 39.42 38.03 39.07 38.06 286700.0 37.71
2020-09-22 40.29 39.0 39.52 39.29 325200.0 38.93
2020-09-21 41.16 39.02 41.05 39.68 527700.0 39.31
2020-09-18 43.07 41.18 42.8 41.94 1113300.0 41.55
2020-09-17 43.06 42.18 42.8 42.43 348200.0 42.04
2020-09-16 46.75 42.82 46.75 43.34 544700.0 42.94
2020-09-15 46.55 45.61 46.11 46.11 218600.0 45.68
2020-09-14 46.24 45.41 45.77 45.86 191800.0 45.43
2020-09-11 45.96 45.03 45.74 45.34 182400.0 44.92
2020-09-10 46.63 45.09 46.63 45.15 163600.0 44.73
2020-09-09 46.82 45.75 46.18 46.37 183600.0 45.94
2020-09-08 47.35 45.3 46.89 46.15 325000.0 45.72
2020-09-04 48.56 47.31 47.93 47.44 132200.0 47.0
2020-09-03 48.85 47.14 48.14 47.35 381300.0 46.91
2020-09-02 48.24 47.08 47.08 47.96 126900.0 47.51
2020-09-01 47.15 46.22 46.63 47.1 145200.0 46.66
2020-08-31 48.27 46.89 47.87 46.89 228100.0 46.45
2020-08-28 49.21 47.81 48.5 48.18 189000.0 47.73
2020-08-27 47.63 46.68 47.19 46.98 118000.0 46.54
2020-08-26 47.21 46.5 46.9 46.84 108500.0 46.41
2020-08-25 48.06 46.74 47.9 47.1 93600.0 46.66
2020-08-24 47.94 47.14 47.94 47.56 102200.0 47.12
2020-08-21 47.75 46.91 47.55 47.39 142300.0 46.95
2020-08-20 48.04 47.61 47.79 47.86 132200.0 47.42
2020-08-19 48.74 48.22 48.46 48.34 127500.0 47.89
2020-08-18 49.62 48.34 49.62 48.49 156300.0 48.04
2020-08-17 50.07 49.28 49.76 49.75 120600.0 49.29
2020-08-14 49.9 49.26 49.46 49.61 131000.0 49.15
2020-08-13 50.24 49.58 49.98 49.91 122500.0 49.45
2020-08-12 50.92 49.96 50.92 50.2 140700.0 49.73
2020-08-11 50.99 49.8 49.8 50.19 217200.0 49.72
2020-08-10 50.11 49.02 49.04 49.13 132000.0 48.67
2020-08-07 49.0 46.98 46.98 48.94 137000.0 48.49
2020-08-06 47.84 46.99 47.21 47.3 97900.0 46.86
2020-08-05 47.83 46.79 47.27 47.41 301900.0 46.97
2020-08-04 46.88 46.08 46.76 46.66 142200.0 46.23
2020-08-03 46.96 46.2 46.53 46.82 283600.0 46.39
2020-07-31 46.05 45.14 45.5 45.97 417000.0 45.54
2020-07-30 46.65 45.6 46.33 45.93 113900.0 45.5
2020-07-29 47.23 45.97 45.97 47.09 202800.0 46.65
2020-07-28 47.05 44.74 46.48 45.67 310600.0 45.25
2020-07-27 47.69 46.53 46.71 46.98 228000.0 46.54
2020-07-24 47.78 46.87 47.58 46.9 124300.0 46.46
2020-07-23 47.81 47.03 47.03 47.39 148000.0 46.95
2020-07-22 47.76 47.03 47.22 47.24 114300.0 46.8
2020-07-21 47.85 46.92 46.99 47.47 160300.0 47.03
2020-07-20 46.87 46.04 46.75 46.4 129300.0 45.97
2020-07-17 48.89 47.19 47.79 47.22 181000.0 46.78
2020-07-16 47.62 46.45 47.29 47.4 166100.0 46.96
2020-07-15 47.81 46.83 47.02 47.29 164400.0 46.85
2020-07-14 45.89 44.66 44.7 45.84 272800.0 45.41
2020-07-13 45.71 44.66 45.35 44.67 110000.0 44.26
2020-07-10 45.21 44.0 44.15 44.94 186500.0 44.52
2020-07-09 44.32 43.18 44.32 43.5 150500.0 43.1
2020-07-08 45.56 44.06 44.97 44.72 109300.0 44.09
2020-07-07 45.83 45.02 45.06 45.21 203400.0 44.57
2020-07-06 46.8 45.45 46.8 45.67 123100.0 45.03
2020-07-02 46.61 45.57 46.46 45.69 94000.0 45.05
2020-07-01 47.01 45.28 46.78 45.38 136700.0 44.74
2020-06-30 47.1 46.3 46.37 46.82 168400.0 46.16
2020-06-29 47.0 44.8 44.94 46.73 373900.0 46.07
2020-06-26 45.59 44.01 45.29 44.1 415000.0 43.48
2020-06-25 45.79 44.32 45.42 45.73 226000.0 45.08
2020-06-24 46.6 45.31 46.46 45.54 182300.0 44.9
2020-06-23 48.15 46.91 48.15 47.01 151500.0 46.35
2020-06-22 47.74 46.58 46.94 47.59 141200.0 46.92
2020-06-19 49.49 47.19 49.11 47.42 627500.0 46.75
2020-06-18 49.66 48.26 48.4 48.5 185300.0 47.82
2020-06-17 49.95 48.97 49.23 49.09 173600.0 48.4
2020-06-16 50.59 48.85 50.59 49.22 269100.0 48.53
2020-06-15 48.68 46.16 46.16 48.65 176200.0 47.96
2020-06-12 49.89 46.92 49.69 47.88 287600.0 47.2
2020-06-11 50.19 47.83 49.97 47.84 176800.0 47.16
2020-06-10 52.66 51.1 52.22 51.64 158400.0 50.91
2020-06-09 53.27 52.33 52.5 52.45 199600.0 51.71
2020-06-08 54.12 52.99 53.76 53.06 194300.0 52.31
2020-06-05 54.14 52.62 52.99 53.31 198700.0 52.56
2020-06-04 52.02 50.69 51.43 51.82 193100.0 51.09
2020-06-03 52.69 50.93 51.5 52.06 134600.0 51.33
2020-06-02 51.42 50.29 51.34 50.5 196600.0 49.79
2020-06-01 51.7 50.84 51.41 50.86 187600.0 50.14
2020-05-29 52.08 50.58 51.82 51.13 342000.0 50.41
2020-05-28 54.46 52.21 54.46 52.5 301900.0 51.76
2020-05-27 53.7 51.91 52.19 53.52 236400.0 52.76
2020-05-26 51.74 50.09 51.18 50.85 502500.0 50.13
2020-05-22 49.09 47.26 48.22 49.07 159800.0 48.38
2020-05-21 47.89 44.86 45.06 47.17 419000.0 46.5
2020-05-20 47.32 46.14 46.14 46.75 195700.0 46.09
2020-05-19 46.81 45.16 46.18 45.19 223000.0 44.55
2020-05-18 46.83 43.0 43.41 46.56 394700.0 45.9
2020-05-15 41.51 40.27 40.72 41.22 451300.0 40.64
2020-05-14 41.12 39.48 40.32 41.12 237000.0 40.54
2020-05-13 42.11 41.03 41.51 41.15 214300.0 40.57
2020-05-12 43.64 41.95 43.64 42.02 222200.0 41.43
2020-05-11 44.05 43.03 43.85 43.41 180900.0 42.8
2020-05-08 44.87 43.29 43.81 44.74 157200.0 44.11
2020-05-07 43.14 42.45 43.11 42.79 127300.0 42.19
2020-05-06 43.51 42.06 43.22 42.33 144600.0 41.73
2020-05-05 43.88 43.03 43.35 43.18 136300.0 42.57
2020-05-04 42.73 41.57 42.02 42.53 199800.0 41.93
2020-05-01 42.82 41.97 42.61 42.79 201300.0 42.19
2020-04-30 45.01 43.5 45.01 43.54 474400.0 42.93
2020-04-29 47.25 45.48 45.87 46.63 207800.0 45.97
2020-04-28 44.95 43.68 44.52 44.53 189600.0 43.9
2020-04-27 43.95 41.25 41.82 43.38 136700.0 42.77
2020-04-24 41.5 40.56 41.29 41.18 222900.0 40.6
2020-04-23 41.79 40.84 40.84 41.12 208000.0 40.54
2020-04-22 41.7 40.72 41.7 40.79 166000.0 40.21
2020-04-21 41.44 40.13 40.58 41.0 173300.0 40.42
2020-04-20 43.81 41.5 43.23 41.79 148400.0 41.2
2020-04-17 44.65 42.97 43.19 44.29 207900.0 43.67
2020-04-16 42.6 40.56 41.87 41.71 268200.0 41.12
2020-04-15 43.92 41.9 43.75 41.97 242300.0 41.38
2020-04-14 45.62 43.85 45.44 45.41 167300.0 44.77
2020-04-13 46.84 43.91 46.84 44.23 154200.0 43.61
2020-04-09 47.45 45.68 45.74 47.36 197600.0 46.69
2020-04-08 45.52 44.16 45.32 44.73 235900.0 44.1
2020-04-07 45.75 43.97 45.39 44.78 331300.0 43.93
2020-04-06 44.36 43.02 43.68 44.07 323700.0 43.24
2020-04-03 42.97 40.83 42.56 41.82 234500.0 41.03
2020-04-02 43.27 41.62 41.62 42.88 245200.0 42.07
2020-04-01 43.99 41.74 43.23 42.08 274100.0 41.28
2020-03-31 45.35 44.01 44.1 45.13 404300.0 44.28
2020-03-30 45.72 44.0 44.21 44.67 253200.0 43.83
2020-03-27 45.6 42.86 43.61 43.53 424400.0 42.71
2020-03-26 45.49 41.25 41.57 45.27 347700.0 44.41
2020-03-25 43.24 39.65 41.16 41.17 419800.0 40.39
2020-03-24 41.47 39.09 39.2 41.47 345800.0 40.69
2020-03-23 38.33 35.6 38.09 37.41 479800.0 36.7
2020-03-20 41.94 37.52 39.71 37.94 502300.0 37.22
2020-03-19 41.02 37.91 39.32 39.41 447800.0 38.66
2020-03-18 42.48 38.27 39.19 39.43 390400.0 38.68
2020-03-17 41.95 37.51 38.08 41.65 486100.0 40.86
2020-03-16 42.05 33.0 33.0 37.81 435000.0 37.1
2020-03-13 44.5 39.84 41.79 44.5 543100.0 43.66
2020-03-12 44.41 39.48 42.61 40.05 473900.0 39.29
2020-03-11 46.03 44.17 45.06 44.85 293200.0 44.0
2020-03-10 47.12 44.67 46.57 46.14 427200.0 45.27
2020-03-09 47.59 45.37 46.93 45.64 343700.0 44.78
2020-03-06 49.0 47.13 47.13 48.83 254100.0 47.91
2020-03-05 50.18 47.96 48.93 48.58 278500.0 47.66
2020-03-04 50.36 48.65 48.97 50.3 267200.0 49.35
2020-03-03 50.71 48.09 48.73 48.31 286300.0 47.4
2020-03-02 49.4 47.13 47.71 48.86 359600.0 47.94
2020-02-28 48.83 46.9 47.93 47.34 412900.0 46.44
2020-02-27 49.97 48.3 48.84 49.09 282800.0 48.16
2020-02-26 50.72 49.49 49.91 49.59 332000.0 48.65
2020-02-25 50.77 49.63 50.5 49.66 301900.0 48.72
2020-02-24 51.08 48.89 48.96 50.46 411900.0 49.51
2020-02-21 50.71 48.85 48.96 50.58 415100.0 49.62
2020-02-20 50.71 47.69 50.08 48.96 383300.0 48.03
2020-02-19 51.91 51.01 51.68 51.16 150500.0 50.19
2020-02-18 52.56 51.29 52.24 51.56 397400.0 50.58