Skip to main content
Brady Corporation (BRC)
NYSE: BRC · Real-Time Price · USD
70.37
-1.22 (-1.70%)
At close: Mar 28, 2025, 4:00 PM
70.07
-0.30 (-0.43%)
After-hours: Mar 28, 2025, 7:49 PM EDT

Brady Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202571.3571.3670.0470.3770.37-1.70%131,366
Mar 27, 202571.6572.2771.1371.5971.59-194,770
Mar 26, 202571.1271.9870.9371.5971.591.32%249,652
Mar 25, 202571.7072.2270.3670.6670.66-1.66%609,382
Mar 24, 202571.4572.4971.1871.8571.851.86%264,576
Mar 21, 202571.2071.2069.8970.5470.54-1.11%1,072,197
Mar 20, 202571.2472.3071.1471.3371.33-0.90%251,632
Mar 19, 202571.9072.2671.3771.9871.980.67%177,460
Mar 18, 202571.5772.0670.9671.5071.50-0.65%189,185
Mar 17, 202570.5072.6270.5071.9771.971.74%315,227
Mar 14, 202569.2170.8269.2170.7470.742.75%251,640
Mar 13, 202570.0770.7768.5268.8568.85-1.26%265,825
Mar 12, 202570.9271.3469.5769.7369.73-0.68%292,457
Mar 11, 202571.2071.4669.8270.2170.21-1.14%211,874
Mar 10, 202570.9472.4870.7971.0271.02-0.82%285,705
Mar 7, 202569.7372.4569.7371.6171.612.70%243,742
Mar 6, 202569.1570.5467.6969.7369.73-0.33%454,560
Mar 5, 202569.4170.3369.0069.9669.960.78%439,345
Mar 4, 202569.9170.8969.1469.4269.42-1.48%385,218
Mar 3, 202572.0472.6070.3770.4670.46-2.77%450,690
Feb 28, 202573.0073.6270.7572.4772.47-0.48%483,215
Feb 27, 202573.0473.5672.3772.8272.82-0.42%316,777
Feb 26, 202573.5974.8173.1373.1373.13-0.97%378,741
Feb 25, 202570.9674.2370.9673.8573.854.25%402,823
Feb 24, 202569.5471.7069.5470.8470.841.87%365,203
Feb 21, 202570.3471.8569.0069.5469.54-6.76%496,939
Feb 20, 202573.9374.8072.8874.5874.580.40%256,442
Feb 19, 202573.9574.7673.5574.2874.280.24%208,992
Feb 18, 202573.2674.4172.7974.1074.100.82%348,007
Feb 14, 202573.8074.9573.1673.5073.50-0.23%236,311
Feb 13, 202573.1273.7472.6373.6773.671.14%167,235
Feb 12, 202572.8073.7272.5372.8472.84-1.37%119,687
Feb 11, 202574.0874.3673.6973.8573.85-0.55%126,564
Feb 10, 202573.4175.0072.8674.2674.261.37%203,413
Feb 7, 202575.0175.2372.9673.2673.26-2.51%210,617
Feb 6, 202575.0775.3074.2675.1575.150.15%278,011
Feb 5, 202575.0975.2174.5775.0475.040.50%103,865
Feb 4, 202573.7775.1073.7774.6774.670.70%169,315
Feb 3, 202573.6474.5172.4074.1574.15-0.46%183,575
Jan 31, 202575.0075.5574.0774.4974.49-0.68%403,327
Jan 30, 202575.6576.2674.9675.0075.00-0.42%176,063
Jan 29, 202575.9875.9874.3975.3275.32-0.75%214,861
Jan 28, 202575.3276.4375.3275.8975.890.53%137,654
Jan 27, 202574.5175.5974.1675.4975.491.33%168,395
Jan 24, 202575.6875.7474.0874.5074.50-1.56%219,074
Jan 23, 202574.1375.6973.6475.6875.681.86%151,207
Jan 22, 202574.9575.3073.9174.3074.30-1.08%246,009
Jan 21, 202574.6075.6174.0375.1175.112.18%169,473
Jan 17, 202574.1774.6973.4473.5173.51-0.08%436,111
Jan 16, 202572.6573.7872.5973.5773.571.41%235,141