Brady Corporation (BRC)
NYSE: BRC · Real-Time Price · USD
75.25
-0.75 (-0.99%)
At close: Nov 13, 2025, 4:00 PM EST
75.25
0.00 (0.00%)
After-hours: Nov 13, 2025, 4:10 PM EST
Brady Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 75.59 | 76.73 | 75.31 | 75.69 | - | -0.41% | 107,071 |
| 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 |
| 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 |