Brady Corporation (BRC)
NYSE: BRC · Real-Time Price · USD
67.52
+0.58 (0.87%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Brady Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 67.05 | 67.72 | 66.54 | 67.53 | 67.53 | 0.88% | 173,095 |
| Apr 16, 2025 | 67.33 | 67.77 | 66.08 | 66.94 | 66.94 | -0.59% | 177,347 |
| Apr 15, 2025 | 68.16 | 68.54 | 67.02 | 67.34 | 67.34 | -1.46% | 179,820 |
| Apr 14, 2025 | 68.64 | 69.18 | 67.43 | 68.34 | 68.34 | 0.89% | 243,343 |
| Apr 11, 2025 | 67.08 | 68.11 | 66.11 | 67.74 | 67.74 | 1.00% | 162,066 |
| Apr 10, 2025 | 67.34 | 67.66 | 65.59 | 67.07 | 67.07 | -1.37% | 305,059 |
| Apr 9, 2025 | 63.47 | 68.62 | 63.47 | 68.00 | 68.00 | 5.59% | 282,778 |
| Apr 8, 2025 | 66.11 | 67.19 | 63.83 | 64.40 | 64.17 | 0.12% | 251,089 |
| Apr 7, 2025 | 64.60 | 66.68 | 62.70 | 64.32 | 64.09 | -3.32% | 323,165 |
| Apr 4, 2025 | 67.74 | 68.35 | 65.72 | 66.53 | 66.30 | -4.36% | 265,932 |
| Apr 3, 2025 | 70.09 | 70.82 | 68.86 | 69.56 | 69.32 | -4.07% | 208,632 |
| Apr 2, 2025 | 70.68 | 72.52 | 70.68 | 72.51 | 72.26 | 1.75% | 233,542 |
| Apr 1, 2025 | 70.63 | 71.43 | 70.12 | 71.26 | 71.01 | 0.88% | 182,779 |
| Mar 31, 2025 | 69.64 | 70.95 | 69.64 | 70.64 | 70.39 | 0.38% | 205,437 |
| Mar 28, 2025 | 71.35 | 71.36 | 70.04 | 70.37 | 70.12 | -1.70% | 131,367 |
| Mar 27, 2025 | 71.65 | 72.27 | 71.13 | 71.59 | 71.34 | - | 194,770 |
| Mar 26, 2025 | 71.12 | 71.98 | 70.93 | 71.59 | 71.34 | 1.32% | 249,652 |
| Mar 25, 2025 | 71.70 | 72.22 | 70.36 | 70.66 | 70.41 | -1.66% | 609,382 |
| Mar 24, 2025 | 71.45 | 72.49 | 71.18 | 71.85 | 71.60 | 1.86% | 264,576 |
| Mar 21, 2025 | 71.20 | 71.20 | 69.89 | 70.54 | 70.29 | -1.11% | 1,072,197 |
| Mar 20, 2025 | 71.24 | 72.30 | 71.14 | 71.33 | 71.08 | -0.90% | 251,632 |
| Mar 19, 2025 | 71.90 | 72.26 | 71.37 | 71.98 | 71.73 | 0.67% | 177,460 |
| Mar 18, 2025 | 71.57 | 72.06 | 70.96 | 71.50 | 71.25 | -0.65% | 189,185 |
| Mar 17, 2025 | 70.50 | 72.62 | 70.50 | 71.97 | 71.72 | 1.74% | 315,227 |
| Mar 14, 2025 | 69.21 | 70.82 | 69.21 | 70.74 | 70.49 | 2.75% | 251,640 |
| Mar 13, 2025 | 70.07 | 70.77 | 68.52 | 68.85 | 68.61 | -1.26% | 265,825 |
| Mar 12, 2025 | 70.92 | 71.34 | 69.57 | 69.73 | 69.49 | -0.68% | 292,457 |
| Mar 11, 2025 | 71.20 | 71.46 | 69.82 | 70.21 | 69.96 | -1.14% | 211,874 |
| Mar 10, 2025 | 70.94 | 72.48 | 70.79 | 71.02 | 70.77 | -0.82% | 285,705 |
| Mar 7, 2025 | 69.73 | 72.45 | 69.73 | 71.61 | 71.36 | 2.70% | 243,742 |
| Mar 6, 2025 | 69.15 | 70.54 | 67.69 | 69.73 | 69.49 | -0.33% | 454,560 |
| Mar 5, 2025 | 69.41 | 70.33 | 69.00 | 69.96 | 69.71 | 0.78% | 439,345 |
| Mar 4, 2025 | 69.91 | 70.89 | 69.14 | 69.42 | 69.18 | -1.48% | 385,218 |
| Mar 3, 2025 | 72.04 | 72.60 | 70.37 | 70.46 | 70.21 | -2.77% | 450,690 |
| Feb 28, 2025 | 73.00 | 73.62 | 70.75 | 72.47 | 72.22 | -0.48% | 483,215 |
| Feb 27, 2025 | 73.04 | 73.56 | 72.37 | 72.82 | 72.56 | -0.42% | 316,777 |
| Feb 26, 2025 | 73.59 | 74.81 | 73.13 | 73.13 | 72.87 | -0.97% | 378,741 |
| Feb 25, 2025 | 70.96 | 74.23 | 70.96 | 73.85 | 73.59 | 4.25% | 402,823 |
| Feb 24, 2025 | 69.54 | 71.70 | 69.54 | 70.84 | 70.59 | 1.87% | 365,203 |
| Feb 21, 2025 | 70.34 | 71.85 | 69.00 | 69.54 | 69.30 | -6.76% | 496,939 |
| Feb 20, 2025 | 73.93 | 74.80 | 72.88 | 74.58 | 74.32 | 0.40% | 256,442 |
| Feb 19, 2025 | 73.95 | 74.76 | 73.55 | 74.28 | 74.02 | 0.24% | 208,992 |
| Feb 18, 2025 | 73.26 | 74.41 | 72.79 | 74.10 | 73.84 | 0.82% | 348,007 |
| Feb 14, 2025 | 73.80 | 74.95 | 73.16 | 73.50 | 73.24 | -0.23% | 236,311 |
| Feb 13, 2025 | 73.12 | 73.74 | 72.63 | 73.67 | 73.41 | 1.14% | 167,235 |
| Feb 12, 2025 | 72.80 | 73.72 | 72.53 | 72.84 | 72.58 | -1.37% | 119,687 |
| Feb 11, 2025 | 74.08 | 74.36 | 73.69 | 73.85 | 73.59 | -0.55% | 126,564 |
| Feb 10, 2025 | 73.41 | 75.00 | 72.86 | 74.26 | 74.00 | 1.37% | 203,413 |
| Feb 7, 2025 | 75.01 | 75.23 | 72.96 | 73.26 | 73.00 | -2.51% | 210,617 |
| Feb 6, 2025 | 75.07 | 75.30 | 74.26 | 75.15 | 74.89 | 0.15% | 278,011 |