Brady Corporation (BRC)
NYSE: BRC · Real-Time Price · USD
89.52
-0.14 (-0.16%)
At close: Mar 6, 2026, 4:00 PM EST
89.83
+0.31 (0.35%)
After-hours: Mar 6, 2026, 7:22 PM EST
Brady Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 88.61 | 90.05 | 86.91 | 89.52 | 89.52 | -0.16% | 263,077 |
| Mar 5, 2026 | 90.79 | 91.01 | 89.13 | 89.66 | 89.66 | -2.15% | 229,370 |
| Mar 4, 2026 | 90.85 | 92.16 | 89.20 | 91.63 | 91.63 | 1.22% | 311,146 |
| Mar 3, 2026 | 90.75 | 92.67 | 89.17 | 90.53 | 90.53 | -1.91% | 218,554 |
| Mar 2, 2026 | 91.35 | 92.87 | 90.52 | 92.29 | 92.29 | -0.05% | 261,975 |
| Feb 27, 2026 | 91.58 | 93.32 | 90.38 | 92.34 | 92.34 | 0.35% | 245,681 |
| Feb 26, 2026 | 91.91 | 95.48 | 91.09 | 92.02 | 92.02 | 0.27% | 154,191 |
| Feb 25, 2026 | 93.26 | 93.99 | 89.93 | 91.77 | 91.77 | -1.31% | 225,581 |
| Feb 24, 2026 | 92.04 | 93.35 | 91.27 | 92.99 | 92.99 | 1.57% | 348,994 |
| Feb 23, 2026 | 90.75 | 92.09 | 89.53 | 91.55 | 91.55 | 2.51% | 399,472 |
| Feb 20, 2026 | 92.89 | 93.76 | 86.43 | 89.31 | 89.31 | -4.15% | 522,549 |
| Feb 19, 2026 | 94.41 | 99.29 | 88.48 | 93.18 | 93.18 | -2.18% | 353,810 |
| Feb 18, 2026 | 95.53 | 96.21 | 95.21 | 95.26 | 95.26 | -0.26% | 377,418 |
| Feb 17, 2026 | 96.43 | 97.39 | 95.36 | 95.51 | 95.51 | -0.85% | 275,599 |
| Feb 13, 2026 | 95.92 | 97.58 | 94.95 | 96.33 | 96.33 | 0.12% | 276,149 |
| Feb 12, 2026 | 95.00 | 96.99 | 93.93 | 96.21 | 96.21 | 1.69% | 193,297 |
| Feb 11, 2026 | 93.65 | 94.74 | 93.01 | 94.61 | 94.61 | 1.27% | 182,223 |
| Feb 10, 2026 | 92.84 | 93.70 | 92.41 | 93.42 | 93.42 | 0.62% | 156,053 |
| Feb 9, 2026 | 92.48 | 93.88 | 92.35 | 92.84 | 92.84 | 0.61% | 241,929 |
| Feb 6, 2026 | 91.65 | 94.99 | 90.93 | 92.28 | 92.28 | 0.95% | 261,045 |
| Feb 5, 2026 | 90.70 | 91.93 | 89.96 | 91.41 | 91.41 | 0.82% | 186,474 |
| Feb 4, 2026 | 89.01 | 90.90 | 88.61 | 90.67 | 90.67 | 2.01% | 190,157 |
| Feb 3, 2026 | 87.32 | 88.93 | 87.00 | 88.88 | 88.88 | 1.61% | 224,211 |
| Feb 2, 2026 | 86.53 | 87.72 | 86.44 | 87.47 | 87.47 | 1.16% | 333,874 |
| Jan 30, 2026 | 85.26 | 87.06 | 85.03 | 86.47 | 86.47 | 1.06% | 288,755 |
| Jan 29, 2026 | 85.19 | 85.67 | 84.77 | 85.56 | 85.56 | 0.47% | 217,192 |
| Jan 28, 2026 | 84.83 | 85.61 | 83.53 | 85.16 | 85.16 | 0.69% | 151,784 |
| Jan 27, 2026 | 84.93 | 85.27 | 83.87 | 84.58 | 84.58 | -0.07% | 136,155 |
| Jan 26, 2026 | 84.50 | 85.22 | 84.08 | 84.64 | 84.64 | 0.40% | 163,855 |
| Jan 23, 2026 | 85.53 | 85.53 | 83.54 | 84.30 | 84.30 | -1.61% | 193,887 |
| Jan 22, 2026 | 85.96 | 86.37 | 84.91 | 85.68 | 85.68 | 0.19% | 138,162 |
| Jan 21, 2026 | 84.50 | 86.01 | 84.40 | 85.52 | 85.52 | 1.63% | 286,974 |
| Jan 20, 2026 | 84.08 | 84.40 | 83.52 | 84.15 | 84.15 | -0.25% | 224,774 |
| Jan 16, 2026 | 83.75 | 84.49 | 83.68 | 84.36 | 84.36 | 0.43% | 140,216 |
| Jan 15, 2026 | 82.54 | 84.25 | 82.54 | 84.00 | 84.00 | 1.90% | 148,237 |
| Jan 14, 2026 | 81.86 | 82.64 | 81.48 | 82.43 | 82.43 | 0.52% | 102,847 |
| Jan 13, 2026 | 82.69 | 82.91 | 81.38 | 82.00 | 82.00 | -0.79% | 174,623 |
| Jan 12, 2026 | 81.94 | 82.92 | 80.76 | 82.65 | 82.65 | 0.54% | 94,837 |
| Jan 9, 2026 | 82.08 | 83.00 | 81.37 | 82.21 | 82.21 | -0.13% | 101,072 |
| Jan 8, 2026 | 80.45 | 82.50 | 79.90 | 82.32 | 82.08 | 2.25% | 142,197 |
| Jan 7, 2026 | 81.17 | 81.63 | 80.33 | 80.51 | 80.27 | -0.27% | 153,132 |
| Jan 6, 2026 | 80.40 | 82.46 | 79.79 | 80.73 | 80.49 | -0.09% | 135,812 |
| Jan 5, 2026 | 78.44 | 82.11 | 78.44 | 80.80 | 80.56 | 2.73% | 237,550 |
| Jan 2, 2026 | 78.50 | 78.85 | 77.74 | 78.65 | 78.42 | 0.36% | 119,993 |
| Dec 31, 2025 | 79.34 | 79.34 | 77.85 | 78.37 | 78.14 | -1.10% | 148,474 |
| Dec 30, 2025 | 80.17 | 80.17 | 78.96 | 79.24 | 79.00 | -1.27% | 108,507 |
| Dec 29, 2025 | 80.39 | 80.88 | 79.41 | 80.26 | 80.02 | 0.26% | 124,706 |
| Dec 26, 2025 | 80.30 | 80.49 | 79.51 | 80.05 | 79.81 | -0.10% | 99,515 |
| Dec 24, 2025 | 80.53 | 80.53 | 80.01 | 80.13 | 79.89 | -0.15% | 59,367 |
| Dec 23, 2025 | 81.15 | 81.55 | 79.60 | 80.25 | 80.01 | -1.27% | 118,274 |
| Dec 22, 2025 | 81.08 | 82.36 | 80.15 | 81.28 | 81.04 | 0.38% | 131,312 |
| Dec 19, 2025 | 81.80 | 82.47 | 80.92 | 80.97 | 80.73 | -1.36% | 917,832 |
| Dec 18, 2025 | 81.62 | 82.50 | 80.99 | 82.09 | 81.85 | 0.80% | 283,729 |
| Dec 17, 2025 | 81.24 | 82.50 | 81.12 | 81.44 | 81.20 | -0.05% | 228,524 |
| Dec 16, 2025 | 80.97 | 81.80 | 80.24 | 81.48 | 81.24 | 0.74% | 279,811 |
| Dec 15, 2025 | 81.15 | 81.97 | 80.07 | 80.88 | 80.64 | 0.53% | 205,602 |
| Dec 12, 2025 | 80.93 | 81.05 | 79.79 | 80.45 | 80.21 | -0.01% | 245,958 |
| Dec 11, 2025 | 79.82 | 80.78 | 79.82 | 80.46 | 80.22 | 1.41% | 231,327 |
| Dec 10, 2025 | 77.71 | 80.16 | 77.71 | 79.34 | 79.10 | 2.48% | 485,656 |
| Dec 9, 2025 | 75.96 | 77.59 | 75.96 | 77.42 | 77.19 | 1.72% | 211,650 |
| Dec 8, 2025 | 77.97 | 78.03 | 76.08 | 76.11 | 75.88 | -2.22% | 171,868 |
| Dec 5, 2025 | 77.75 | 78.59 | 77.63 | 77.84 | 77.61 | -0.14% | 128,502 |
| Dec 4, 2025 | 78.71 | 79.36 | 77.94 | 77.95 | 77.72 | -0.76% | 138,157 |
| Dec 3, 2025 | 78.52 | 79.30 | 77.33 | 78.55 | 78.32 | 0.34% | 164,868 |
| Dec 2, 2025 | 78.70 | 78.88 | 77.48 | 78.28 | 78.05 | -0.58% | 166,363 |
| Dec 1, 2025 | 78.38 | 79.41 | 77.77 | 78.74 | 78.51 | 0.64% | 243,117 |
| Nov 28, 2025 | 79.95 | 80.07 | 78.06 | 78.24 | 78.01 | -2.19% | 125,557 |
| Nov 26, 2025 | 80.56 | 82.00 | 79.98 | 79.99 | 79.75 | -0.97% | 368,604 |
| Nov 25, 2025 | 79.64 | 81.78 | 78.77 | 80.77 | 80.53 | 2.36% | 297,482 |
| Nov 24, 2025 | 77.57 | 79.08 | 77.00 | 78.91 | 78.68 | 1.53% | 290,951 |
| Nov 21, 2025 | 77.31 | 78.98 | 77.31 | 77.72 | 77.49 | 0.82% | 231,171 |
| Nov 20, 2025 | 77.26 | 78.15 | 76.01 | 77.09 | 76.86 | 0.57% | 216,992 |
| Nov 19, 2025 | 75.22 | 77.03 | 74.08 | 76.65 | 76.42 | 1.90% | 252,454 |
| Nov 18, 2025 | 73.38 | 75.60 | 72.84 | 75.22 | 75.00 | 2.89% | 248,954 |
| Nov 17, 2025 | 77.00 | 77.89 | 72.51 | 73.11 | 72.89 | -2.36% | 258,446 |
| Nov 14, 2025 | 75.00 | 75.88 | 74.41 | 74.88 | 74.66 | -0.49% | 237,649 |
| Nov 13, 2025 | 75.59 | 76.73 | 75.22 | 75.25 | 75.03 | -0.99% | 187,939 |
| Nov 12, 2025 | 75.49 | 76.58 | 75.49 | 76.00 | 75.77 | 0.70% | 354,963 |
| Nov 11, 2025 | 75.75 | 76.59 | 75.20 | 75.47 | 75.25 | -0.37% | 199,498 |
| Nov 10, 2025 | 76.00 | 77.04 | 75.46 | 75.75 | 75.52 | 0.53% | 202,679 |
| Nov 7, 2025 | 74.73 | 75.85 | 74.33 | 75.35 | 75.13 | 0.82% | 211,357 |
| Nov 6, 2025 | 75.79 | 77.63 | 74.66 | 74.74 | 74.52 | -1.68% | 113,234 |
| Nov 5, 2025 | 75.03 | 76.24 | 75.01 | 76.02 | 75.79 | 1.21% | 159,723 |
| Nov 4, 2025 | 75.50 | 76.53 | 74.87 | 75.11 | 74.89 | -0.79% | 149,934 |
| Nov 3, 2025 | 75.99 | 76.29 | 75.00 | 75.71 | 75.48 | -0.26% | 293,320 |
| Oct 31, 2025 | 76.11 | 76.53 | 75.53 | 75.91 | 75.68 | -0.33% | 197,977 |
| Oct 30, 2025 | 76.40 | 77.57 | 75.84 | 76.16 | 75.93 | -0.54% | 186,323 |
| Oct 29, 2025 | 77.67 | 77.98 | 75.83 | 76.57 | 76.34 | -1.45% | 143,796 |
| Oct 28, 2025 | 79.00 | 79.54 | 77.45 | 77.70 | 77.47 | -1.89% | 132,958 |
| Oct 27, 2025 | 79.55 | 80.78 | 79.10 | 79.20 | 78.96 | -0.35% | 153,792 |
| Oct 24, 2025 | 78.95 | 80.01 | 78.46 | 79.48 | 79.24 | 1.30% | 210,271 |
| Oct 23, 2025 | 77.10 | 78.70 | 77.01 | 78.46 | 78.23 | 1.78% | 121,793 |
| Oct 22, 2025 | 77.02 | 77.63 | 76.56 | 77.09 | 76.86 | 0.38% | 149,719 |
| Oct 21, 2025 | 76.00 | 77.74 | 76.00 | 76.80 | 76.57 | 0.97% | 145,116 |
| Oct 20, 2025 | 76.07 | 76.34 | 75.24 | 76.06 | 75.83 | 0.84% | 97,564 |
| Oct 17, 2025 | 75.10 | 75.85 | 74.51 | 75.43 | 75.21 | 0.57% | 141,382 |
| Oct 16, 2025 | 75.35 | 75.69 | 74.47 | 75.00 | 74.78 | - | 190,004 |
| Oct 15, 2025 | 74.50 | 75.22 | 73.45 | 75.00 | 74.78 | 1.06% | 210,668 |
| Oct 14, 2025 | 72.82 | 74.78 | 72.82 | 74.21 | 73.99 | 1.21% | 109,520 |
| Oct 13, 2025 | 73.12 | 73.67 | 72.71 | 73.32 | 73.10 | 1.12% | 151,500 |