Brady Corporation Common Stock (BRC)
88.88
+1.41 (1.61%)
NYSE · Last Trade: Feb 4th, 2:12 AM EST
Historical Prices For Brady Corporation Common Stock (BRC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/03/2026 | 87.32 | 88.93 | 87.00 | 88.88 | 224,211 | 88.88 |
| 2/02/2026 | 86.53 | 87.72 | 86.44 | 87.47 | 333,874 | 87.47 |
| 1/30/2026 | 85.26 | 87.06 | 85.03 | 86.47 | 288,755 | 86.47 |
| 1/29/2026 | 85.19 | 85.67 | 84.77 | 85.56 | 217,182 | 85.56 |
| 1/28/2026 | 84.83 | 85.61 | 83.52 | 85.16 | 151,784 | 85.16 |
| 1/27/2026 | 84.93 | 85.27 | 83.87 | 84.58 | 136,125 | 84.58 |
| 1/26/2026 | 84.50 | 85.22 | 84.08 | 84.64 | 163,853 | 84.64 |
| 1/23/2026 | 85.53 | 85.53 | 83.54 | 84.30 | 193,887 | 84.30 |
| 1/22/2026 | 85.96 | 86.36 | 84.91 | 85.68 | 138,162 | 85.68 |
| 1/21/2026 | 84.50 | 86.01 | 84.40 | 85.52 | 286,974 | 85.52 |
| 1/20/2026 | 84.08 | 84.40 | 83.52 | 84.15 | 224,774 | 84.15 |
| 1/16/2026 | 83.75 | 84.49 | 83.68 | 84.36 | 140,216 | 84.36 |
| 1/15/2026 | 82.54 | 84.25 | 82.54 | 84.00 | 148,237 | 84.00 |
| 1/14/2026 | 81.86 | 82.64 | 81.48 | 82.43 | 102,847 | 82.43 |
| 1/13/2026 | 82.69 | 82.91 | 81.38 | 82.00 | 174,623 | 82.00 |
| 1/12/2026 | 81.94 | 82.92 | 80.76 | 82.65 | 94,837 | 82.65 |
| 1/09/2026 | 82.08 | 83.00 | 81.37 | 82.21 | 101,072 | 82.21 |
| 1/08/2026 | 80.45 | 82.50 | 79.89 | 82.32 | 142,196 | 82.08 |
| 1/07/2026 | 81.17 | 81.63 | 80.33 | 80.51 | 153,132 | 80.27 |
| 1/06/2026 | 80.40 | 82.46 | 79.79 | 80.73 | 135,808 | 80.49 |
| 1/05/2026 | 78.44 | 82.11 | 78.44 | 80.80 | 237,550 | 80.56 |
| 1/02/2026 | 78.50 | 78.85 | 77.74 | 78.65 | 119,993 | 78.42 |
| 12/31/2025 | 79.34 | 79.34 | 77.85 | 78.37 | 148,474 | 78.14 |
| 12/30/2025 | 80.17 | 80.17 | 78.96 | 79.24 | 108,507 | 79.00 |
| 12/29/2025 | 80.39 | 80.88 | 79.41 | 80.26 | 124,706 | 80.02 |
| 12/26/2025 | 80.30 | 80.49 | 79.51 | 80.05 | 99,515 | 79.81 |
| 12/24/2025 | 80.53 | 80.53 | 80.01 | 80.13 | 59,367 | 79.89 |
| 12/23/2025 | 81.15 | 81.55 | 79.60 | 80.25 | 125,074 | 80.01 |
| 12/22/2025 | 81.08 | 82.36 | 80.15 | 81.28 | 131,312 | 81.04 |
| 12/19/2025 | 81.80 | 82.47 | 80.92 | 80.97 | 917,832 | 80.73 |
| 12/18/2025 | 81.62 | 82.50 | 80.99 | 82.09 | 283,729 | 81.85 |
| 12/17/2025 | 81.24 | 82.50 | 81.12 | 81.44 | 228,500 | 81.20 |
| 12/16/2025 | 80.97 | 81.80 | 80.24 | 81.48 | 279,811 | 81.24 |
| 12/15/2025 | 81.15 | 81.97 | 80.07 | 80.88 | 205,602 | 80.64 |
| 12/12/2025 | 80.93 | 81.05 | 79.79 | 80.45 | 245,958 | 80.21 |
| 12/11/2025 | 79.82 | 80.78 | 79.82 | 80.46 | 231,327 | 80.22 |
| 12/10/2025 | 77.71 | 80.16 | 77.70 | 79.34 | 493,351 | 79.10 |
| 12/09/2025 | 75.96 | 77.59 | 75.96 | 77.42 | 211,650 | 77.19 |
| 12/08/2025 | 77.97 | 78.03 | 76.08 | 76.11 | 171,868 | 75.88 |
| 12/05/2025 | 77.75 | 78.59 | 77.63 | 77.84 | 128,502 | 77.61 |
| 12/04/2025 | 78.71 | 79.36 | 77.94 | 77.95 | 138,157 | 77.72 |
| 12/03/2025 | 78.52 | 79.30 | 77.33 | 78.55 | 164,868 | 78.32 |
| 12/02/2025 | 78.70 | 78.88 | 77.48 | 78.28 | 166,363 | 78.05 |
| 12/01/2025 | 78.38 | 79.41 | 77.77 | 78.74 | 243,117 | 78.51 |
| 11/28/2025 | 79.95 | 80.06 | 78.06 | 78.24 | 125,557 | 78.01 |
| 11/26/2025 | 80.56 | 82.00 | 79.98 | 79.99 | 368,604 | 79.75 |
| 11/25/2025 | 79.64 | 81.78 | 78.77 | 80.77 | 297,482 | 80.53 |
| 11/24/2025 | 77.57 | 79.08 | 77.00 | 78.91 | 288,812 | 78.68 |
| 11/21/2025 | 77.31 | 78.98 | 77.31 | 77.72 | 231,171 | 77.49 |
| 11/20/2025 | 77.26 | 78.15 | 76.00 | 77.09 | 216,992 | 76.86 |
| 11/19/2025 | 75.22 | 77.03 | 74.08 | 76.65 | 252,454 | 76.42 |
| 11/18/2025 | 73.38 | 75.60 | 72.84 | 75.22 | 248,954 | 75.00 |
| 11/17/2025 | 77.00 | 77.89 | 72.51 | 73.11 | 258,445 | 72.89 |
| 11/14/2025 | 75.00 | 75.88 | 74.41 | 74.88 | 237,649 | 74.66 |
| 11/13/2025 | 75.59 | 76.72 | 75.22 | 75.25 | 187,939 | 75.03 |
| 11/12/2025 | 75.49 | 76.58 | 75.49 | 76.00 | 354,963 | 75.77 |
| 11/11/2025 | 75.75 | 76.59 | 75.20 | 75.47 | 199,498 | 75.25 |
| 11/10/2025 | 76.00 | 77.04 | 75.46 | 75.75 | 202,669 | 75.52 |
| 11/07/2025 | 74.73 | 75.84 | 74.33 | 75.35 | 211,357 | 75.13 |
| 11/06/2025 | 75.79 | 77.63 | 74.66 | 74.74 | 113,234 | 74.52 |
| 11/05/2025 | 75.03 | 76.24 | 75.01 | 76.02 | 159,723 | 75.79 |
| 11/04/2025 | 75.50 | 76.53 | 74.87 | 75.11 | 149,934 | 74.89 |