Brady Corporation (BRC)
NYSE: BRC · Real-Time Price · USD
72.78
+1.63 (2.29%)
Nov 22, 2024, 4:00 PM EST - Market closed
Brady Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 71.41 | 72.92 | 71.41 | 72.78 | 72.78 | 2.29% | 253,912 |
| Nov 21, 2024 | 70.73 | 71.66 | 70.00 | 71.15 | 71.15 | 0.57% | 320,077 |
| Nov 20, 2024 | 69.65 | 70.75 | 69.16 | 70.75 | 70.75 | 1.59% | 535,977 |
| Nov 19, 2024 | 70.11 | 70.48 | 69.14 | 69.64 | 69.64 | -0.71% | 422,798 |
| Nov 18, 2024 | 70.65 | 71.23 | 66.00 | 70.14 | 70.14 | -5.48% | 654,559 |
| Nov 15, 2024 | 74.57 | 74.84 | 73.65 | 74.21 | 74.21 | -0.62% | 172,417 |
| Nov 14, 2024 | 76.68 | 76.68 | 73.70 | 74.67 | 74.67 | -2.10% | 212,050 |
| Nov 13, 2024 | 76.41 | 77.20 | 76.12 | 76.27 | 76.27 | -0.17% | 185,083 |
| Nov 12, 2024 | 76.67 | 77.26 | 76.40 | 76.40 | 76.40 | -0.53% | 120,201 |
| Nov 11, 2024 | 77.00 | 77.68 | 76.81 | 76.81 | 76.81 | 0.13% | 283,267 |
| Nov 8, 2024 | 76.36 | 76.96 | 76.08 | 76.71 | 76.71 | 0.95% | 218,412 |
| Nov 7, 2024 | 76.34 | 76.76 | 75.64 | 75.99 | 75.99 | -0.04% | 142,803 |
| Nov 6, 2024 | 74.03 | 76.07 | 74.03 | 76.02 | 76.02 | 5.25% | 252,108 |
| Nov 5, 2024 | 71.58 | 72.39 | 71.58 | 72.23 | 72.23 | 1.01% | 92,708 |
| Nov 4, 2024 | 71.26 | 71.91 | 71.10 | 71.51 | 71.51 | 0.08% | 106,545 |
| Nov 1, 2024 | 71.28 | 71.99 | 70.99 | 71.45 | 71.45 | 0.44% | 250,361 |
| Oct 31, 2024 | 71.67 | 71.97 | 70.65 | 71.14 | 71.14 | -0.86% | 383,232 |
| Oct 30, 2024 | 72.50 | 73.27 | 71.67 | 71.76 | 71.76 | -1.47% | 275,975 |
| Oct 29, 2024 | 72.84 | 73.25 | 72.52 | 72.83 | 72.83 | -0.07% | 255,229 |
| Oct 28, 2024 | 72.50 | 73.50 | 72.50 | 72.88 | 72.88 | 1.11% | 233,447 |
| Oct 25, 2024 | 73.19 | 73.95 | 71.97 | 72.08 | 72.08 | -1.50% | 214,555 |
| Oct 24, 2024 | 73.22 | 73.67 | 72.60 | 73.18 | 73.18 | -0.10% | 332,470 |
| Oct 23, 2024 | 72.96 | 73.65 | 72.70 | 73.25 | 73.25 | 0.07% | 176,410 |
| Oct 22, 2024 | 74.52 | 74.59 | 73.20 | 73.20 | 73.20 | -1.82% | 169,707 |
| Oct 21, 2024 | 75.95 | 76.49 | 74.56 | 74.56 | 74.56 | -1.87% | 153,650 |
| Oct 18, 2024 | 76.49 | 76.85 | 75.51 | 75.98 | 75.98 | -0.34% | 174,893 |
| Oct 17, 2024 | 76.08 | 76.24 | 75.48 | 76.24 | 76.24 | 0.43% | 172,351 |
| Oct 16, 2024 | 75.20 | 75.98 | 74.95 | 75.91 | 75.91 | 1.27% | 119,459 |
| Oct 15, 2024 | 74.87 | 75.82 | 74.86 | 74.96 | 74.96 | -0.08% | 195,758 |
| Oct 14, 2024 | 74.91 | 75.47 | 74.71 | 75.02 | 75.02 | 0.07% | 196,149 |
| Oct 11, 2024 | 74.40 | 75.13 | 74.08 | 74.97 | 74.97 | 1.37% | 317,190 |
| Oct 10, 2024 | 74.40 | 74.40 | 73.74 | 73.96 | 73.96 | -1.39% | 177,952 |
| Oct 9, 2024 | 75.09 | 75.47 | 74.51 | 75.00 | 74.76 | 0.05% | 144,257 |
| Oct 8, 2024 | 74.91 | 75.26 | 74.39 | 74.96 | 74.72 | 0.35% | 127,784 |
| Oct 7, 2024 | 74.17 | 75.04 | 73.99 | 74.70 | 74.46 | -0.01% | 201,639 |
| Oct 4, 2024 | 73.95 | 74.75 | 73.63 | 74.71 | 74.47 | 1.45% | 132,710 |
| Oct 3, 2024 | 73.95 | 74.05 | 72.98 | 73.64 | 73.40 | -0.69% | 223,833 |
| Oct 2, 2024 | 75.16 | 75.31 | 73.96 | 74.15 | 73.91 | -1.26% | 163,150 |
| Oct 1, 2024 | 76.26 | 76.41 | 74.81 | 75.10 | 74.86 | -2.00% | 384,262 |
| Sep 30, 2024 | 75.11 | 76.64 | 74.76 | 76.63 | 76.38 | 1.86% | 159,783 |
| Sep 27, 2024 | 76.26 | 76.69 | 75.04 | 75.23 | 74.99 | -1.08% | 232,029 |
| Sep 26, 2024 | 76.24 | 76.38 | 75.56 | 76.05 | 75.80 | 0.11% | 143,496 |
| Sep 25, 2024 | 76.40 | 76.97 | 75.88 | 75.97 | 75.72 | 0.01% | 272,387 |
| Sep 24, 2024 | 75.63 | 76.11 | 75.00 | 75.96 | 75.71 | 0.74% | 150,482 |
| Sep 23, 2024 | 75.00 | 75.65 | 74.62 | 75.40 | 75.16 | 0.83% | 189,385 |
| Sep 20, 2024 | 74.31 | 75.06 | 73.81 | 74.78 | 74.54 | 0.20% | 862,561 |
| Sep 19, 2024 | 74.35 | 74.89 | 73.80 | 74.63 | 74.39 | 1.34% | 245,917 |
| Sep 18, 2024 | 73.96 | 74.84 | 73.61 | 73.64 | 73.40 | -0.12% | 230,162 |
| Sep 17, 2024 | 74.72 | 75.33 | 73.71 | 73.73 | 73.49 | -1.15% | 262,740 |
| Sep 16, 2024 | 74.91 | 75.32 | 74.36 | 74.59 | 74.35 | -0.01% | 278,999 |
| Sep 13, 2024 | 72.96 | 74.72 | 72.63 | 74.60 | 74.36 | 2.87% | 301,152 |
| Sep 12, 2024 | 72.48 | 73.48 | 72.22 | 72.52 | 72.29 | -0.04% | 249,540 |
| Sep 11, 2024 | 72.41 | 72.55 | 71.25 | 72.55 | 72.32 | -0.30% | 272,256 |
| Sep 10, 2024 | 72.83 | 73.49 | 71.91 | 72.77 | 72.54 | 0.14% | 222,342 |
| Sep 9, 2024 | 72.31 | 72.67 | 70.46 | 72.67 | 72.44 | 0.66% | 422,432 |
| Sep 6, 2024 | 73.38 | 76.82 | 71.61 | 72.19 | 71.96 | 0.53% | 1,007,916 |
| Sep 5, 2024 | 73.03 | 73.34 | 71.74 | 71.81 | 71.58 | -1.89% | 385,013 |
| Sep 4, 2024 | 73.53 | 74.11 | 72.96 | 73.19 | 72.95 | -0.71% | 222,163 |
| Sep 3, 2024 | 73.93 | 74.45 | 73.36 | 73.71 | 73.47 | -0.45% | 245,011 |
| Aug 30, 2024 | 73.62 | 74.09 | 73.02 | 74.04 | 73.80 | 0.93% | 218,047 |
| Aug 29, 2024 | 74.24 | 74.41 | 73.32 | 73.36 | 73.12 | -0.82% | 115,549 |
| Aug 28, 2024 | 72.98 | 74.51 | 72.98 | 73.97 | 73.73 | 1.20% | 215,995 |
| Aug 27, 2024 | 72.82 | 73.18 | 72.01 | 73.09 | 72.85 | -0.11% | 101,214 |
| Aug 26, 2024 | 73.64 | 73.82 | 73.02 | 73.17 | 72.93 | -0.05% | 161,113 |
| Aug 23, 2024 | 72.70 | 73.68 | 72.12 | 73.21 | 72.97 | 1.26% | 167,694 |
| Aug 22, 2024 | 72.62 | 73.29 | 72.11 | 72.30 | 72.07 | -0.23% | 208,167 |
| Aug 21, 2024 | 71.71 | 72.50 | 71.20 | 72.47 | 72.24 | 1.78% | 274,311 |
| Aug 20, 2024 | 71.35 | 71.61 | 70.76 | 71.20 | 70.97 | -0.34% | 180,147 |
| Aug 19, 2024 | 72.69 | 73.00 | 71.20 | 71.44 | 71.21 | -1.43% | 260,028 |
| Aug 16, 2024 | 72.25 | 72.55 | 71.90 | 72.48 | 72.25 | 0.39% | 184,686 |
| Aug 15, 2024 | 71.60 | 72.38 | 70.73 | 72.20 | 71.97 | 1.66% | 162,690 |
| Aug 14, 2024 | 70.17 | 71.14 | 69.63 | 71.02 | 70.79 | 1.25% | 174,869 |
| Aug 13, 2024 | 69.36 | 70.53 | 68.59 | 70.14 | 69.91 | 1.80% | 157,555 |
| Aug 12, 2024 | 69.44 | 69.87 | 68.57 | 68.90 | 68.68 | -0.72% | 158,735 |
| Aug 9, 2024 | 69.28 | 69.51 | 68.68 | 69.40 | 69.18 | 0.49% | 107,549 |
| Aug 8, 2024 | 68.89 | 69.09 | 68.18 | 69.06 | 68.84 | 1.05% | 114,471 |
| Aug 7, 2024 | 69.54 | 69.77 | 68.12 | 68.34 | 68.12 | -1.11% | 116,632 |
| Aug 6, 2024 | 68.72 | 69.87 | 68.72 | 69.11 | 68.89 | 0.47% | 163,791 |
| Aug 5, 2024 | 69.00 | 69.59 | 68.27 | 68.79 | 68.57 | -2.81% | 131,467 |
| Aug 2, 2024 | 70.50 | 70.92 | 69.29 | 70.78 | 70.55 | -0.77% | 158,800 |
| Aug 1, 2024 | 71.61 | 71.94 | 70.54 | 71.33 | 71.10 | -0.39% | 113,016 |
| Jul 31, 2024 | 71.88 | 72.47 | 70.60 | 71.61 | 71.38 | -0.22% | 443,969 |
| Jul 30, 2024 | 72.21 | 72.38 | 71.01 | 71.77 | 71.54 | -0.25% | 174,881 |
| Jul 29, 2024 | 71.82 | 72.07 | 71.42 | 71.95 | 71.72 | 0.62% | 100,339 |
| Jul 26, 2024 | 72.18 | 72.44 | 71.15 | 71.51 | 71.28 | -0.42% | 151,152 |
| Jul 25, 2024 | 70.88 | 72.12 | 70.88 | 71.81 | 71.58 | 1.33% | 178,229 |
| Jul 24, 2024 | 70.94 | 71.15 | 70.18 | 70.87 | 70.64 | -0.08% | 186,708 |
| Jul 23, 2024 | 70.99 | 71.27 | 70.50 | 70.93 | 70.70 | -0.27% | 189,742 |
| Jul 22, 2024 | 70.27 | 72.51 | 70.27 | 71.12 | 70.89 | 1.93% | 241,608 |
| Jul 19, 2024 | 69.64 | 70.05 | 68.84 | 69.77 | 69.54 | 0.30% | 271,173 |
| Jul 18, 2024 | 69.86 | 70.83 | 69.21 | 69.56 | 69.34 | -0.43% | 267,023 |
| Jul 17, 2024 | 69.33 | 70.33 | 69.31 | 69.86 | 69.63 | 1.17% | 229,404 |
| Jul 16, 2024 | 66.73 | 69.25 | 66.64 | 69.05 | 68.83 | 3.38% | 570,232 |
| Jul 15, 2024 | 65.80 | 66.99 | 65.80 | 66.79 | 66.57 | 1.80% | 258,895 |
| Jul 12, 2024 | 65.44 | 66.19 | 65.32 | 65.61 | 65.40 | 1.08% | 188,403 |
| Jul 11, 2024 | 64.80 | 65.11 | 64.30 | 64.91 | 64.70 | 0.57% | 188,750 |
| Jul 10, 2024 | 65.51 | 65.60 | 64.51 | 64.54 | 64.33 | -0.86% | 123,726 |
| Jul 9, 2024 | 66.15 | 66.32 | 64.98 | 65.10 | 64.65 | -1.38% | 162,422 |
| Jul 8, 2024 | 65.42 | 66.24 | 65.42 | 66.01 | 65.56 | 1.34% | 196,247 |
| Jul 5, 2024 | 65.17 | 65.28 | 64.48 | 65.14 | 64.69 | -0.25% | 165,930 |