Brady Corporation (BRC)
NYSE: BRC · Real-Time Price · USD
80.05
-0.08 (-0.10%)
At close: Dec 26, 2025, 4:00 PM EST
80.07
+0.02 (0.02%)
After-hours: Dec 26, 2025, 7:00 PM EST
Brady Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 80.30 | 80.49 | 79.51 | 80.05 | 80.05 | -0.10% | 99,515 |
| Dec 24, 2025 | 80.53 | 80.53 | 80.01 | 80.13 | 80.13 | -0.15% | 58,867 |
| Dec 23, 2025 | 81.15 | 81.55 | 79.60 | 80.25 | 80.25 | -1.27% | 111,474 |
| Dec 22, 2025 | 81.08 | 82.36 | 80.15 | 81.28 | 81.28 | 0.38% | 131,312 |
| Dec 19, 2025 | 81.80 | 82.47 | 80.92 | 80.97 | 80.97 | -1.36% | 917,832 |
| Dec 18, 2025 | 81.62 | 82.50 | 80.99 | 82.09 | 82.09 | 0.80% | 283,729 |
| Dec 17, 2025 | 81.24 | 82.50 | 81.12 | 81.44 | 81.44 | -0.05% | 228,524 |
| Dec 16, 2025 | 80.97 | 81.80 | 80.24 | 81.48 | 81.48 | 0.74% | 279,811 |
| Dec 15, 2025 | 81.15 | 81.97 | 80.07 | 80.88 | 80.88 | 0.53% | 205,602 |
| Dec 12, 2025 | 80.93 | 81.05 | 79.79 | 80.45 | 80.45 | -0.01% | 245,958 |
| Dec 11, 2025 | 79.82 | 80.78 | 79.82 | 80.46 | 80.46 | 1.41% | 231,327 |
| Dec 10, 2025 | 77.71 | 80.16 | 77.71 | 79.34 | 79.34 | 2.48% | 485,656 |
| Dec 9, 2025 | 75.96 | 77.59 | 75.96 | 77.42 | 77.42 | 1.72% | 211,650 |
| Dec 8, 2025 | 77.97 | 78.03 | 76.08 | 76.11 | 76.11 | -2.22% | 171,868 |
| Dec 5, 2025 | 77.75 | 78.59 | 77.63 | 77.84 | 77.84 | -0.14% | 128,502 |
| Dec 4, 2025 | 78.71 | 79.36 | 77.94 | 77.95 | 77.95 | -0.76% | 138,157 |
| Dec 3, 2025 | 78.52 | 79.30 | 77.33 | 78.55 | 78.55 | 0.34% | 164,868 |
| Dec 2, 2025 | 78.70 | 78.88 | 77.48 | 78.28 | 78.28 | -0.58% | 166,363 |
| Dec 1, 2025 | 78.38 | 79.41 | 77.77 | 78.74 | 78.74 | 0.64% | 243,117 |
| Nov 28, 2025 | 79.95 | 80.07 | 78.06 | 78.24 | 78.24 | -2.19% | 125,557 |
| Nov 26, 2025 | 80.56 | 82.00 | 79.98 | 79.99 | 79.99 | -0.97% | 368,604 |
| Nov 25, 2025 | 79.64 | 81.78 | 78.77 | 80.77 | 80.77 | 2.36% | 297,482 |
| Nov 24, 2025 | 77.57 | 79.08 | 77.00 | 78.91 | 78.91 | 1.53% | 290,951 |
| Nov 21, 2025 | 77.31 | 78.98 | 77.31 | 77.72 | 77.72 | 0.82% | 231,171 |
| Nov 20, 2025 | 77.26 | 78.15 | 76.01 | 77.09 | 77.09 | 0.57% | 216,992 |
| Nov 19, 2025 | 75.22 | 77.03 | 74.08 | 76.65 | 76.65 | 1.90% | 252,454 |
| Nov 18, 2025 | 73.38 | 75.60 | 72.84 | 75.22 | 75.22 | 2.89% | 248,954 |
| Nov 17, 2025 | 77.00 | 77.89 | 72.51 | 73.11 | 73.11 | -2.36% | 258,446 |
| Nov 14, 2025 | 75.00 | 75.88 | 74.41 | 74.88 | 74.88 | -0.49% | 237,649 |
| Nov 13, 2025 | 75.59 | 76.73 | 75.22 | 75.25 | 75.25 | -0.99% | 187,939 |
| Nov 12, 2025 | 75.49 | 76.58 | 75.49 | 76.00 | 76.00 | 0.70% | 354,963 |
| Nov 11, 2025 | 75.75 | 76.59 | 75.20 | 75.47 | 75.47 | -0.37% | 199,498 |
| Nov 10, 2025 | 76.00 | 77.04 | 75.46 | 75.75 | 75.75 | 0.53% | 202,679 |
| Nov 7, 2025 | 74.73 | 75.85 | 74.33 | 75.35 | 75.35 | 0.82% | 211,357 |
| Nov 6, 2025 | 75.79 | 77.63 | 74.66 | 74.74 | 74.74 | -1.68% | 113,234 |
| Nov 5, 2025 | 75.03 | 76.24 | 75.01 | 76.02 | 76.02 | 1.21% | 159,723 |
| Nov 4, 2025 | 75.50 | 76.53 | 74.87 | 75.11 | 75.11 | -0.79% | 149,934 |
| Nov 3, 2025 | 75.99 | 76.29 | 75.00 | 75.71 | 75.71 | -0.26% | 293,320 |
| Oct 31, 2025 | 76.11 | 76.53 | 75.53 | 75.91 | 75.91 | -0.33% | 197,977 |
| Oct 30, 2025 | 76.40 | 77.57 | 75.84 | 76.16 | 76.16 | -0.54% | 186,323 |
| Oct 29, 2025 | 77.67 | 77.98 | 75.83 | 76.57 | 76.57 | -1.45% | 143,796 |
| Oct 28, 2025 | 79.00 | 79.54 | 77.45 | 77.70 | 77.70 | -1.89% | 132,958 |
| Oct 27, 2025 | 79.55 | 80.78 | 79.10 | 79.20 | 79.20 | -0.35% | 153,792 |
| Oct 24, 2025 | 78.95 | 80.01 | 78.46 | 79.48 | 79.48 | 1.30% | 210,271 |
| Oct 23, 2025 | 77.10 | 78.70 | 77.01 | 78.46 | 78.46 | 1.78% | 121,793 |
| Oct 22, 2025 | 77.02 | 77.63 | 76.56 | 77.09 | 77.09 | 0.38% | 149,719 |
| Oct 21, 2025 | 76.00 | 77.74 | 76.00 | 76.80 | 76.80 | 0.97% | 145,116 |
| Oct 20, 2025 | 76.07 | 76.34 | 75.24 | 76.06 | 76.06 | 0.84% | 97,564 |
| Oct 17, 2025 | 75.10 | 75.85 | 74.51 | 75.43 | 75.43 | 0.57% | 141,382 |
| Oct 16, 2025 | 75.35 | 75.69 | 74.47 | 75.00 | 75.00 | - | 190,004 |