Brady Corporation (BRC)
NYSE: BRC · Real-Time Price · USD
76.80
+0.74 (0.97%)
Oct 21, 2025, 4:00 PM EDT - Market closed
Brady Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 76.00 | 77.74 | 76.00 | 76.80 | 76.80 | 0.97% | 144,629 |
| 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 |
| Oct 15, 2025 | 74.50 | 75.22 | 73.45 | 75.00 | 75.00 | 1.06% | 210,668 |
| Oct 14, 2025 | 72.82 | 74.78 | 72.82 | 74.21 | 74.21 | 1.21% | 109,520 |
| Oct 13, 2025 | 73.12 | 73.67 | 72.71 | 73.32 | 73.32 | 1.12% | 151,500 |
| Oct 10, 2025 | 72.36 | 72.54 | 71.08 | 72.51 | 72.51 | 0.01% | 138,259 |
| Oct 9, 2025 | 73.61 | 74.80 | 71.99 | 72.50 | 72.26 | -1.76% | 123,071 |
| Oct 8, 2025 | 74.98 | 74.98 | 73.70 | 73.80 | 73.55 | -1.13% | 114,457 |
| Oct 7, 2025 | 75.75 | 75.80 | 74.02 | 74.64 | 74.39 | -1.58% | 158,129 |
| Oct 6, 2025 | 78.08 | 78.33 | 75.77 | 75.84 | 75.59 | -2.92% | 142,673 |
| Oct 3, 2025 | 78.36 | 79.44 | 78.12 | 78.12 | 77.86 | -0.15% | 192,180 |
| Oct 2, 2025 | 78.06 | 78.58 | 77.75 | 78.24 | 77.98 | 0.06% | 120,803 |
| Oct 1, 2025 | 77.96 | 78.43 | 77.49 | 78.19 | 77.93 | 0.21% | 235,052 |
| Sep 30, 2025 | 76.70 | 78.18 | 76.70 | 78.03 | 77.77 | 1.73% | 172,085 |
| Sep 29, 2025 | 77.77 | 79.13 | 76.57 | 76.70 | 76.44 | -1.01% | 161,156 |
| Sep 26, 2025 | 77.05 | 77.87 | 76.66 | 77.48 | 77.22 | 0.82% | 118,495 |
| Sep 25, 2025 | 77.41 | 77.61 | 76.39 | 76.85 | 76.59 | -0.98% | 128,937 |
| Sep 24, 2025 | 78.97 | 79.50 | 77.61 | 77.61 | 77.35 | -1.65% | 300,281 |
| Sep 23, 2025 | 79.54 | 79.64 | 78.38 | 78.91 | 78.64 | -0.47% | 163,788 |
| Sep 22, 2025 | 79.81 | 80.50 | 79.00 | 79.28 | 79.01 | -1.00% | 167,340 |
| Sep 19, 2025 | 81.73 | 81.73 | 79.16 | 80.08 | 79.81 | -2.03% | 886,211 |
| Sep 18, 2025 | 80.64 | 82.09 | 80.00 | 81.74 | 81.47 | 1.78% | 246,178 |
| Sep 17, 2025 | 80.74 | 81.49 | 79.78 | 80.31 | 80.04 | -0.27% | 224,121 |
| Sep 16, 2025 | 80.59 | 80.86 | 79.62 | 80.53 | 80.26 | -0.21% | 163,291 |
| Sep 15, 2025 | 79.90 | 81.42 | 79.60 | 80.70 | 80.43 | 1.70% | 176,001 |
| Sep 12, 2025 | 79.58 | 79.95 | 78.86 | 79.35 | 79.08 | -0.66% | 157,515 |
| Sep 11, 2025 | 78.86 | 79.91 | 78.85 | 79.88 | 79.61 | 1.98% | 175,428 |
| Sep 10, 2025 | 78.09 | 78.61 | 77.73 | 78.33 | 78.07 | -0.25% | 150,444 |
| Sep 9, 2025 | 80.30 | 80.30 | 78.49 | 78.53 | 78.27 | -2.33% | 167,029 |
| Sep 8, 2025 | 81.59 | 81.59 | 79.45 | 80.40 | 80.13 | -1.90% | 196,953 |
| Sep 5, 2025 | 82.75 | 83.52 | 81.60 | 81.96 | 81.68 | -0.95% | 189,355 |
| Sep 4, 2025 | 83.00 | 84.03 | 78.36 | 82.75 | 82.47 | 6.50% | 315,317 |
| Sep 3, 2025 | 77.41 | 78.11 | 76.12 | 77.70 | 77.44 | -0.12% | 278,009 |
| Sep 2, 2025 | 77.67 | 78.45 | 73.33 | 77.79 | 77.53 | -0.37% | 149,923 |
| Aug 29, 2025 | 77.80 | 78.22 | 77.52 | 78.08 | 77.82 | 0.63% | 161,957 |
| Aug 28, 2025 | 77.51 | 77.80 | 76.55 | 77.59 | 77.33 | 0.18% | 232,430 |
| Aug 27, 2025 | 76.50 | 77.67 | 76.08 | 77.45 | 77.19 | 1.49% | 205,288 |
| Aug 26, 2025 | 76.44 | 76.77 | 76.05 | 76.31 | 76.05 | -0.39% | 344,613 |
| Aug 25, 2025 | 76.54 | 76.64 | 75.86 | 76.61 | 76.35 | 0.13% | 164,752 |
| Aug 22, 2025 | 74.23 | 76.84 | 73.98 | 76.51 | 76.25 | 3.39% | 228,479 |
| Aug 21, 2025 | 73.05 | 74.05 | 72.60 | 74.00 | 73.75 | 1.73% | 110,915 |
| Aug 20, 2025 | 73.44 | 73.44 | 72.74 | 72.74 | 72.50 | -0.79% | 90,253 |
| Aug 19, 2025 | 72.87 | 73.57 | 72.85 | 73.32 | 73.07 | 0.62% | 86,857 |
| Aug 18, 2025 | 72.51 | 72.93 | 72.16 | 72.87 | 72.63 | 0.76% | 114,580 |
| Aug 15, 2025 | 72.53 | 73.01 | 72.01 | 72.32 | 72.08 | -0.47% | 129,588 |
| Aug 14, 2025 | 72.82 | 72.99 | 72.28 | 72.66 | 72.42 | -0.85% | 107,866 |
| Aug 13, 2025 | 71.69 | 73.28 | 71.69 | 73.28 | 73.03 | 2.18% | 120,912 |
| Aug 12, 2025 | 70.13 | 71.82 | 70.00 | 71.72 | 71.48 | 2.84% | 186,029 |