Brady Corporation (BRC)
NYSE: BRC · Real-Time Price · USD
69.02
-0.24 (-0.35%)
At close: Jul 18, 2025, 4:00 PM
69.02
0.00 (0.00%)
After-hours: Jul 18, 2025, 7:00 PM EDT
Brady Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jun 23, 2025 | 66.61 | 67.05 | 66.27 | 66.92 | 66.69 | 0.36% | 204,076 |
Jun 20, 2025 | 67.16 | 67.51 | 65.76 | 66.68 | 66.45 | -0.80% | 701,878 |
Jun 18, 2025 | 68.67 | 68.78 | 66.92 | 67.22 | 66.99 | -1.73% | 283,263 |
Jun 17, 2025 | 67.05 | 68.72 | 66.70 | 68.40 | 68.17 | 0.87% | 361,627 |
Jun 16, 2025 | 68.24 | 68.44 | 67.49 | 67.81 | 67.58 | -0.22% | 253,652 |
Jun 13, 2025 | 69.07 | 69.46 | 67.80 | 67.96 | 67.73 | -2.17% | 200,744 |
Jun 12, 2025 | 68.96 | 69.50 | 68.57 | 69.47 | 69.23 | 0.17% | 132,939 |
Jun 11, 2025 | 70.13 | 70.13 | 68.77 | 69.35 | 69.11 | -0.83% | 276,328 |
Jun 10, 2025 | 70.05 | 70.57 | 69.83 | 69.93 | 69.69 | -0.14% | 123,291 |
Jun 9, 2025 | 70.19 | 70.57 | 69.90 | 70.03 | 69.79 | 0.04% | 108,649 |
Jun 6, 2025 | 70.01 | 70.30 | 69.28 | 70.00 | 69.76 | 0.65% | 131,494 |
Jun 5, 2025 | 70.65 | 70.88 | 69.40 | 69.55 | 69.31 | -1.42% | 151,729 |
Jun 4, 2025 | 70.57 | 71.00 | 70.46 | 70.55 | 70.31 | 0.20% | 167,593 |
Jun 3, 2025 | 69.16 | 70.57 | 68.77 | 70.41 | 70.17 | 1.35% | 301,529 |
Jun 2, 2025 | 69.49 | 69.92 | 69.08 | 69.47 | 69.23 | -0.43% | 185,946 |
May 30, 2025 | 70.02 | 70.31 | 69.46 | 69.77 | 69.53 | -0.60% | 244,792 |
May 29, 2025 | 70.38 | 70.38 | 69.67 | 70.19 | 69.95 | 0.23% | 225,255 |
May 28, 2025 | 70.89 | 70.98 | 69.26 | 70.03 | 69.79 | -1.24% | 262,843 |
May 27, 2025 | 69.37 | 71.28 | 69.37 | 70.91 | 70.67 | 3.13% | 279,479 |
May 23, 2025 | 68.75 | 69.23 | 68.48 | 68.76 | 68.52 | -1.53% | 166,295 |
May 22, 2025 | 70.08 | 70.25 | 69.12 | 69.83 | 69.59 | -0.44% | 218,938 |
May 21, 2025 | 71.43 | 71.46 | 69.68 | 70.14 | 69.90 | -1.86% | 208,122 |
May 20, 2025 | 71.14 | 71.70 | 69.95 | 71.47 | 71.22 | 0.08% | 315,050 |
May 19, 2025 | 71.00 | 71.50 | 70.50 | 71.41 | 71.16 | -0.15% | 183,715 |
May 16, 2025 | 75.27 | 77.00 | 71.06 | 71.52 | 71.27 | -6.19% | 361,411 |
May 15, 2025 | 74.49 | 76.27 | 74.38 | 76.24 | 75.98 | 2.64% | 224,272 |
May 14, 2025 | 74.63 | 74.93 | 73.94 | 74.28 | 74.02 | -0.97% | 208,154 |
May 13, 2025 | 75.19 | 75.85 | 74.69 | 75.01 | 74.75 | -0.20% | 167,289 |
May 12, 2025 | 74.81 | 75.54 | 74.33 | 75.16 | 74.90 | 2.26% | 166,633 |
May 9, 2025 | 73.62 | 73.65 | 73.11 | 73.50 | 73.25 | 0.27% | 159,950 |
May 8, 2025 | 72.09 | 73.71 | 71.75 | 73.30 | 73.05 | 2.81% | 152,034 |
May 7, 2025 | 71.92 | 72.18 | 70.87 | 71.30 | 71.06 | -0.31% | 156,161 |