NYSE : BRC
Brady Corporation — Price history
Industrials · Security & Protection Services · United States
Last price 83.02 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 3.89B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Brady Corporation (BRC) closed at 82.77 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 83.25 | 84.19 | 82.07 | 82.77 | 419,731 | -0.30% |
| 2026-10-29 | 81.87 | 83.11 | 81.36 | 83.02 | 259,316 | +1.42% |
| 2026-10-28 | 82.69 | 83.19 | 81.258 | 81.86 | 198,161 | -0.88% |
| 2026-10-27 | 81.71 | 82.805 | 81.12 | 82.59 | 196,349 | +0.74% |
| 2026-10-26 | 82.12 | 82.661 | 81.55 | 81.98 | 199,376 | +0.48% |
| 2026-10-23 | 82.06 | 82.07 | 80.39 | 81.59 | 158,560 | -1.28% |
| 2026-10-22 | 82.1 | 82.875 | 81.7 | 82.65 | 156,000 | +0.38% |
| 2026-10-21 | 83.91 | 84.07 | 81.855 | 82.34 | 147,291 | -0.90% |
| 2026-10-20 | 82.15 | 83.325 | 82.02 | 83.09 | 206,658 | +1.55% |
| 2026-10-19 | 82.03 | 82.42 | 81.01 | 81.82 | 197,927 | -0.13% |
| 2026-10-16 | 84.22 | 84.365 | 80.505 | 81.93 | 372,927 | -2.50% |
| 2026-10-15 | 84.2 | 84.895 | 83.48 | 84.03 | 166,861 | +0.45% |
| 2026-10-14 | 84.8 | 85.315 | 83.045 | 83.65 | 208,693 | -1.62% |
| 2026-10-13 | 85.42 | 85.91 | 83.575 | 85.03 | 174,127 | -0.12% |
| 2026-10-12 | 85.14 | 85.74 | 84.1 | 85.13 | 186,232 | -0.26% |
| 2026-10-09 | 84.42 | 85.89 | 84.125 | 85.35 | 200,491 | +1.41% |
| 2026-10-08 | 84.57 | 84.92 | 83.15 | 84.41 | 237,445 | -0.52% |
| 2026-10-07 | 84.22 | 85.3 | 83.68 | 84.85 | 271,609 | -0.31% |
| 2026-10-06 | 86.22 | 86.76 | 84.39 | 85.11 | 352,157 | -0.35% |
| 2026-10-05 | 85 | 86.715 | 84.78 | 85.41 | 333,762 | +0.74% |
| 2026-10-02 | 84.86 | 85.925 | 84.47 | 84.78 | 407,330 | +0.76% |
| 2026-10-01 | 83.58 | 84.75 | 82.88 | 84.14 | 214,872 | +0.78% |
| 2026-09-30 | 85.31 | 85.94 | 83.36 | 83.49 | 259,724 | -1.52% |
| 2026-09-29 | 83.75 | 85.725 | 83.485 | 84.78 | 315,606 | +0.81% |
| 2026-09-28 | 83.6 | 84.24 | 81.36 | 84.1 | 273,202 | +0.10% |
| 2026-09-25 | 82.43 | 84.14 | 82.253 | 84.02 | 356,675 | +1.68% |
| 2026-09-24 | 83.74 | 83.96 | 82.08 | 82.63 | 207,914 | -1.42% |
| 2026-09-23 | 83.1 | 85.27 | 83.1 | 83.82 | 211,114 | +0.52% |
| 2026-09-22 | 84.51 | 84.51 | 83.068 | 83.39 | 237,141 | -0.52% |
| 2026-09-21 | 84.42 | 84.526 | 83.57 | 83.83 | 237,356 | -0.32% |
| 2026-09-18 | 84.74 | 84.74 | 83.434 | 84.1 | 700,662 | -1.31% |
| 2026-09-17 | 84.98 | 85.52 | 84.12 | 85.22 | 343,218 | +0.73% |
| 2026-09-16 | 85.78 | 86.62 | 84.2 | 84.6 | 245,332 | -0.90% |
| 2026-09-15 | 86.54 | 86.915 | 84.35 | 85.37 | 395,184 | -1.24% |
| 2026-09-14 | 87.31 | 87.91 | 86.05 | 86.44 | 194,360 | -0.58% |
| 2026-09-11 | 86.67 | 87.95 | 86.45 | 86.94 | 231,652 | +1.20% |
| 2026-09-10 | 86.92 | 87.27 | 85.09 | 85.91 | 192,585 | -1.74% |
| 2026-09-09 | 87.9 | 88.422 | 86.05 | 87.43 | 285,707 | -1.34% |
| 2026-09-08 | 89.51 | 90.27 | 87.58 | 88.62 | 333,254 | -1.76% |
| 2026-09-04 | 89.7 | 90.69 | 89.27 | 90.21 | 253,371 | -0.14% |
| 2026-09-03 | 92.68 | 96.985 | 89.02 | 90.34 | 364,735 | +0.18% |
| 2026-09-02 | 90.85 | 92.2 | 88.27 | 90.18 | 454,442 | -0.23% |
| 2026-09-01 | 90.51 | 91.6 | 89.785 | 90.39 | 226,056 | -0.29% |
| 2026-08-31 | 93.08 | 93.09 | 90.31 | 90.65 | 209,686 | -2.79% |
| 2026-08-28 | 93.48 | 94.6 | 92.45 | 93.25 | 135,635 | -0.24% |
| 2026-08-27 | 94.19 | 94.23 | 92.63 | 93.47 | 108,329 | -0.66% |
| 2026-08-26 | 93.79 | 95.035 | 92.875 | 94.09 | 157,735 | +0.50% |
| 2026-08-25 | 94.56 | 95.26 | 92.64 | 93.62 | 146,132 | -0.81% |
| 2026-08-24 | 92.08 | 95.95 | 91.66 | 94.38 | 254,122 | +3.38% |
| 2026-08-21 | 90.92 | 91.51 | 90.01 | 91.29 | 151,960 | +0.62% |
| 2026-08-20 | 91.01 | 92.19 | 90.49 | 90.73 | 198,408 | -1.39% |
| 2026-08-19 | 94.3 | 95.42 | 92.01 | 92.01 | 171,107 | -2.28% |
| 2026-08-18 | 94.39 | 94.8 | 92.912 | 94.16 | 127,410 | -0.11% |
| 2026-08-17 | 93.25 | 94.5 | 93.25 | 94.26 | 132,327 | +0.13% |
| 2026-08-14 | 93.72 | 94.51 | 92.641 | 94.14 | 138,349 | +0.20% |
| 2026-08-13 | 95.88 | 96.07 | 93.62 | 93.95 | 339,243 | -1.23% |
| 2026-08-12 | 94.71 | 95.92 | 93.78 | 95.12 | 180,324 | +0.06% |
| 2026-08-11 | 96.03 | 96.87 | 94.59 | 95.06 | 135,120 | -1.33% |
| 2026-08-10 | 96.28 | 97.647 | 95.84 | 96.34 | 107,545 | -0.70% |
| 2026-08-07 | 98.29 | 98.64 | 96.99 | 97.02 | 114,403 | -1.24% |
| 2026-08-06 | 98.9 | 99.24 | 97.83 | 98.24 | 229,854 | +0.13% |
| 2026-08-05 | 97.38 | 98.38 | 96.81 | 98.11 | 93,607 | +0.41% |
| 2026-08-04 | 96.03 | 98.66 | 94.335 | 97.71 | 139,598 | +1.75% |
| 2026-08-03 | 95.36 | 96.968 | 93.1 | 96.03 | 176,393 | +1.87% |
| 2026-07-31 | 93.32 | 94.825 | 92.45 | 94.27 | 180,011 | +1.21% |
| 2026-07-30 | 94.9 | 94.9 | 92.82 | 93.14 | 105,118 | -1.66% |
| 2026-07-29 | 97.26 | 97.89 | 94.12 | 94.71 | 192,095 | -3.08% |
| 2026-07-28 | 97.41 | 99.25 | 97.41 | 97.72 | 174,811 | +1.35% |
| 2026-07-27 | 94.73 | 96.94 | 94.565 | 96.42 | 164,075 | +2.03% |
| 2026-07-24 | 93.6 | 95.34 | 93.31 | 94.5 | 186,568 | +0.88% |
| 2026-07-23 | 92.46 | 94.02 | 92.46 | 93.68 | 253,404 | +0.31% |
| 2026-07-22 | 94.04 | 94.87 | 92.94 | 93.39 | 135,319 | -0.46% |
| 2026-07-21 | 93.32 | 94.115 | 92.534 | 93.82 | 145,921 | +0.36% |
| 2026-07-20 | 93.8 | 95 | 92.435 | 93.48 | 142,550 | -0.22% |
| 2026-07-17 | 93.98 | 95 | 92.49 | 93.69 | 150,505 | +0.15% |
| 2026-07-16 | 91.38 | 94.66 | 91.11 | 93.55 | 232,587 | +1.87% |
| 2026-07-15 | 90.97 | 92 | 90.22 | 91.83 | 177,594 | +1.66% |
| 2026-07-14 | 89.89 | 90.68 | 89.845 | 90.33 | 152,856 | -0.08% |
| 2026-07-13 | 90.3 | 91.44 | 89.875 | 90.4 | 135,326 | +0.27% |
| 2026-07-10 | 88.82 | 90.9 | 88.82 | 90.16 | 112,625 | +1.34% |
| 2026-07-09 | 89.18 | 90.82 | 88.79 | 89.21 | 263,513 | -0.15% |
| 2026-07-08 | 91.18 | 91.465 | 89.25 | 89.34 | 209,253 | -2.34% |
| 2026-07-07 | 92.49 | 95.873 | 90.21 | 91.48 | 144,070 | -0.83% |
| 2026-07-06 | 91.59 | 92.48 | 90.923 | 92.25 | 189,604 | +0.34% |
| 2026-07-02 | 91.51 | 92.084 | 90.18 | 91.94 | 178,354 | +0.82% |
| 2026-07-01 | 92 | 92.84 | 91.035 | 91.19 | 216,365 | -0.41% |
| 2026-06-30 | 89.71 | 92 | 89.095 | 91.57 | 230,472 | +1.74% |
| 2026-06-29 | 89.74 | 90.2 | 88.425 | 90 | 259,656 | -0.29% |
| 2026-06-26 | 89.65 | 90.46 | 88.45 | 90.26 | 310,843 | +0.69% |
| 2026-06-25 | 88.51 | 90.39 | 88.425 | 89.64 | 207,879 | +2.28% |
| 2026-06-24 | 86.71 | 88.53 | 85.55 | 87.64 | 219,695 | +1.12% |
| 2026-06-23 | 85.11 | 86.85 | 85.11 | 86.67 | 336,481 | +1.83% |
| 2026-06-22 | 84.97 | 86.4 | 84.78 | 85.11 | 252,856 | -0.23% |
| 2026-06-18 | 83.67 | 85.41 | 83 | 85.31 | 957,026 | +2.23% |
| 2026-06-17 | 84.43 | 85.255 | 82.81 | 83.45 | 318,147 | -1.70% |
| 2026-06-16 | 85.33 | 85.94 | 84.51 | 84.89 | 345,553 | +0.38% |
| 2026-06-15 | 82.77 | 85.15 | 82.77 | 84.57 | 498,364 | +2.35% |
| 2026-06-12 | 81.34 | 83.15 | 80.39 | 82.63 | 344,989 | +1.80% |
| 2026-06-11 | 78.46 | 81.23 | 77.61 | 81.17 | 544,667 | +4.24% |
| 2026-06-10 | 76.5 | 79.075 | 75.17 | 77.87 | 1,030,900 | +1.87% |
| 2026-06-09 | 77.7 | 82.4 | 76.01 | 76.44 | 1,178,291 | +1.54% |
| 2026-06-08 | 86.55 | 88 | 73.21 | 75.28 | 1,296,200 | -15.06% |
| 2026-06-05 | 89.33 | 91 | 88.17 | 88.63 | 225,543 | -0.53% |
| 2026-06-04 | 89.47 | 89.68 | 88.095 | 89.1 | 217,043 | +1.08% |
| 2026-06-03 | 87.11 | 88.56 | 86.95 | 88.15 | 313,047 | +0.71% |
| 2026-06-02 | 86.85 | 88.5 | 86.59 | 87.53 | 272,317 | +0.55% |
| 2026-06-01 | 85.4 | 87.1 | 84.638 | 87.05 | 282,649 | +1.13% |
| 2026-05-29 | 86.36 | 87.89 | 85.63 | 86.08 | 454,948 | -0.03% |
| 2026-05-28 | 86.69 | 87.555 | 86.02 | 86.11 | 313,375 | -0.98% |
| 2026-05-27 | 88 | 89.05 | 86.67 | 86.96 | 199,915 | -0.93% |
| 2026-05-26 | 87.7 | 89.05 | 86.25 | 87.78 | 296,559 | +0.30% |
| 2026-05-22 | 84.99 | 87.57 | 83.52 | 87.52 | 535,757 | +3.50% |
| 2026-05-21 | 85.02 | 86.565 | 84.37 | 84.56 | 261,855 | -1.11% |
| 2026-05-20 | 85.97 | 86.91 | 84.493 | 85.51 | 339,958 | -0.04% |
| 2026-05-19 | 85.59 | 89.91 | 84.87 | 85.54 | 494,176 | +1.31% |
| 2026-05-18 | 77 | 84.43 | 77 | 84.43 | 1,026,495 | +18.98% |
| 2026-05-15 | 71.43 | 73.26 | 70.57 | 70.96 | 446,653 | -0.25% |
| 2026-05-14 | 73.24 | 74.76 | 70.905 | 71.14 | 874,178 | -2.87% |
| 2026-05-13 | 74.6 | 75.495 | 72.79 | 73.24 | 392,454 | -2.26% |
| 2026-05-12 | 76.86 | 76.87 | 74.56 | 74.93 | 288,620 | -1.95% |