Brady Corporation (BRC)
NYSE: BRC · Real-Time Price · USD
77.70
-0.09 (-0.12%)
At close: Sep 3, 2025, 4:00 PM
75.84
-1.86 (-2.39%)
After-hours: Sep 3, 2025, 4:07 PM EDT
Brady Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 77.41 | 78.11 | 76.12 | 77.65 | - | -0.18% | 132,148 |
| Sep 2, 2025 | 77.67 | 78.45 | 73.33 | 77.79 | 77.79 | -0.37% | 149,923 |
| Aug 29, 2025 | 77.80 | 78.22 | 77.52 | 78.08 | 78.08 | 0.63% | 161,957 |
| Aug 28, 2025 | 77.51 | 77.80 | 76.55 | 77.59 | 77.59 | 0.18% | 232,430 |
| Aug 27, 2025 | 76.50 | 77.67 | 76.08 | 77.45 | 77.45 | 1.49% | 205,288 |
| Aug 26, 2025 | 76.44 | 76.77 | 76.05 | 76.31 | 76.31 | -0.39% | 344,613 |
| Aug 25, 2025 | 76.54 | 76.64 | 75.86 | 76.61 | 76.61 | 0.13% | 164,752 |
| Aug 22, 2025 | 74.23 | 76.84 | 73.98 | 76.51 | 76.51 | 3.39% | 228,479 |
| Aug 21, 2025 | 73.05 | 74.05 | 72.60 | 74.00 | 74.00 | 1.73% | 110,915 |
| Aug 20, 2025 | 73.44 | 73.44 | 72.74 | 72.74 | 72.74 | -0.79% | 90,253 |
| Aug 19, 2025 | 72.87 | 73.57 | 72.85 | 73.32 | 73.32 | 0.62% | 86,857 |
| Aug 18, 2025 | 72.51 | 72.93 | 72.16 | 72.87 | 72.87 | 0.76% | 114,580 |
| Aug 15, 2025 | 72.53 | 73.01 | 72.01 | 72.32 | 72.32 | -0.47% | 129,588 |
| Aug 14, 2025 | 72.82 | 72.99 | 72.28 | 72.66 | 72.66 | -0.85% | 107,866 |
| Aug 13, 2025 | 71.69 | 73.28 | 71.69 | 73.28 | 73.28 | 2.18% | 120,912 |
| Aug 12, 2025 | 70.13 | 71.82 | 70.00 | 71.72 | 71.72 | 2.84% | 186,029 |
| Aug 11, 2025 | 70.80 | 71.58 | 69.51 | 69.74 | 69.74 | -1.29% | 142,191 |
| Aug 8, 2025 | 71.23 | 71.64 | 70.48 | 70.65 | 70.65 | -0.06% | 144,923 |
| Aug 7, 2025 | 71.21 | 71.43 | 70.48 | 70.69 | 70.69 | -0.11% | 64,314 |
| Aug 6, 2025 | 71.08 | 71.08 | 70.48 | 70.77 | 70.77 | -0.52% | 151,298 |
| Aug 5, 2025 | 70.78 | 71.59 | 70.58 | 71.14 | 71.14 | 0.95% | 97,019 |
| Aug 4, 2025 | 70.33 | 71.03 | 70.31 | 70.47 | 70.47 | 0.28% | 128,154 |
| Aug 1, 2025 | 70.53 | 70.72 | 69.57 | 70.27 | 70.27 | -0.43% | 122,682 |
| Jul 31, 2025 | 70.15 | 70.72 | 70.15 | 70.57 | 70.57 | 0.17% | 207,850 |
| Jul 30, 2025 | 71.05 | 71.35 | 70.18 | 70.45 | 70.45 | -0.69% | 145,256 |
| Jul 29, 2025 | 71.06 | 71.60 | 70.53 | 70.94 | 70.94 | 0.30% | 152,046 |
| Jul 28, 2025 | 69.87 | 71.15 | 69.24 | 70.73 | 70.73 | 0.94% | 204,669 |
| Jul 25, 2025 | 70.51 | 70.52 | 69.60 | 70.07 | 70.07 | -0.34% | 94,118 |
| Jul 24, 2025 | 70.26 | 70.36 | 69.44 | 70.31 | 70.31 | 0.07% | 134,167 |
| Jul 23, 2025 | 69.31 | 70.29 | 68.24 | 70.26 | 70.26 | 2.20% | 152,580 |
| Jul 22, 2025 | 68.48 | 69.53 | 68.11 | 68.75 | 68.75 | 0.45% | 178,105 |
| Jul 21, 2025 | 69.46 | 69.46 | 68.16 | 68.44 | 68.44 | -0.84% | 95,676 |
| Jul 18, 2025 | 69.45 | 70.02 | 68.62 | 69.02 | 69.02 | -0.35% | 119,836 |
| Jul 17, 2025 | 68.96 | 69.72 | 68.96 | 69.26 | 69.26 | 0.62% | 300,878 |
| Jul 16, 2025 | 68.03 | 69.13 | 67.76 | 68.83 | 68.83 | 1.43% | 176,842 |
| Jul 15, 2025 | 69.16 | 69.45 | 67.86 | 67.86 | 67.86 | -1.98% | 126,210 |
| Jul 14, 2025 | 68.74 | 69.34 | 68.63 | 69.23 | 69.23 | 0.32% | 126,648 |
| Jul 11, 2025 | 68.81 | 69.31 | 68.73 | 69.01 | 69.01 | -0.71% | 122,470 |
| Jul 10, 2025 | 69.15 | 69.76 | 68.93 | 69.50 | 69.50 | 0.54% | 204,757 |
| Jul 9, 2025 | 69.05 | 69.40 | 68.26 | 69.13 | 68.89 | 0.26% | 164,717 |
| Jul 8, 2025 | 68.77 | 69.33 | 68.64 | 68.95 | 68.71 | 0.19% | 194,992 |
| Jul 7, 2025 | 69.68 | 69.96 | 68.39 | 68.82 | 68.58 | -1.23% | 148,475 |
| Jul 3, 2025 | 69.63 | 69.72 | 69.00 | 69.68 | 69.44 | 0.61% | 183,776 |
| Jul 2, 2025 | 69.04 | 69.40 | 68.62 | 69.26 | 69.02 | 0.35% | 134,138 |
| Jul 1, 2025 | 67.85 | 70.21 | 67.81 | 69.02 | 68.78 | 1.54% | 165,872 |
| Jun 30, 2025 | 69.01 | 69.06 | 67.66 | 67.97 | 67.74 | -1.36% | 291,579 |
| Jun 27, 2025 | 68.95 | 69.29 | 68.27 | 68.91 | 68.67 | 0.31% | 212,662 |
| Jun 26, 2025 | 67.26 | 68.89 | 67.09 | 68.70 | 68.46 | 2.51% | 433,288 |
| Jun 25, 2025 | 68.27 | 68.28 | 66.84 | 67.02 | 66.79 | -1.73% | 263,041 |
| Jun 24, 2025 | 67.01 | 68.40 | 67.01 | 68.20 | 67.97 | 1.91% | 234,098 |