Brady Corporation - BRC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	81.15	80.25	80.25	81.55	79.6	118,300
December 22, 2025	81.08	81.28	81.28	82.36	80.15	131,312
December 19, 2025	81.8	80.97	80.97	82.47	80.92	917,832
December 18, 2025	81.62	82.09	82.09	82.5	80.99	283,729
December 17, 2025	81.24	81.44	81.44	82.5	81.12	228,524
December 16, 2025	80.97	81.48	81.48	81.8	80.24	279,811
December 15, 2025	81.15	80.88	80.88	81.97	80.07	205,602
December 12, 2025	80.93	80.45	80.45	81.05	79.79	231,673
December 11, 2025	79.82	80.46	80.46	80.78	79.82	231,327
December 10, 2025	77.71	79.34	79.34	80.16	77.71	485,700
December 09, 2025	75.96	77.42	77.42	77.59	75.96	211,700
December 08, 2025	77.97	76.11	76.11	78.03	76.08	171,900
December 05, 2025	77.75	77.84	77.84	78.59	77.63	102,190
December 04, 2025	78.57	77.95	77.95	78.99	77.95	135,232
December 03, 2025	78.52	78.55	78.55	79.3	77.33	164,900
December 02, 2025	78.7	78.28	78.28	78.88	77.48	166,400
December 01, 2025	78.38	78.74	78.74	79.41	77.77	243,117
November 28, 2025	79.95	78.24	78.24	80.07	78.06	125,600
November 26, 2025	80.56	79.99	79.99	82	79.98	368,604
November 25, 2025	79.64	80.77	80.77	81.78	78.77	297,500
November 24, 2025	77.57	78.91	78.91	79.08	77	291,000
November 21, 2025	77.31	77.72	77.72	78.98	77.31	231,200
November 20, 2025	77.26	77.09	77.09	78.15	76.01	217,000
November 19, 2025	75.22	76.65	76.65	77.03	74.08	252,500
November 18, 2025	73.38	75.22	75.22	75.6	72.84	249,000
November 17, 2025	77	73.11	73.11	77.89	72.51	258,446
November 14, 2025	75	74.88	74.88	75.88	74.41	237,600
November 13, 2025	75.59	75.25	75.25	76.73	75.22	187,900
November 12, 2025	75.49	76	76	76.58	75.49	355,000
November 11, 2025	75.75	75.47	75.47	76.59	75.2	199,500
November 10, 2025	76	75.75	75.75	77.04	75.46	202,700
November 07, 2025	74.73	75.35	75.35	75.85	74.33	211,357
November 06, 2025	75.79	74.74	74.74	77.63	74.66	113,234
November 05, 2025	75.03	76.02	76.02	76.24	75.01	159,723
November 04, 2025	75.5	75.11	75.11	76.53	74.87	149,934
November 03, 2025	75.99	75.71	75.71	76.29	75	293,320
October 31, 2025	76.11	75.91	75.91	76.53	75.53	198,000
October 30, 2025	76.4	76.16	76.16	77.57	75.84	127,595
October 29, 2025	77.67	76.57	76.57	77.98	75.83	143,800
October 28, 2025	79	77.7	77.7	79.54	77.45	133,000
October 27, 2025	79.55	79.2	79.2	80.78	79.1	153,800
October 24, 2025	78.95	79.48	79.48	80.01	78.46	210,300
October 23, 2025	77.1	78.46	78.46	78.65	77.01	121,793
October 22, 2025	77.02	77.09	77.09	77.63	76.56	149,719
October 21, 2025	76	76.8	76.8	77.74	76	145,116
October 20, 2025	76.07	76.06	76.06	76.34	75.24	97,600
October 17, 2025	75.1	75.43	75.43	75.85	74.51	141,400
October 16, 2025	75.35	75	75	75.69	74.47	190,004
October 15, 2025	74.5	75	75	75.22	73.45	206,459
October 14, 2025	72.82	74.21	74.21	74.78	72.82	109,520
October 13, 2025	73.12	73.32	73.32	73.67	72.71	151,500
October 10, 2025	72.36	72.51	72.51	72.54	71.08	138,300
October 09, 2025	73.61	72.5	72.26	74.8	71.99	123,100
October 08, 2025	74.98	73.8	73.55	74.98	73.7	114,500
October 07, 2025	75.75	74.64	74.64	75.8	74.02	155,361
October 06, 2025	78.08	75.84	75.84	78.33	75.77	142,700
October 03, 2025	78.36	78.12	78.12	79.44	78.12	192,200
October 02, 2025	78.06	78.24	78.24	78.58	77.75	120,803
October 01, 2025	77.96	78.19	78.19	78.43	77.49	235,100
September 30, 2025	76.7	78.03	78.03	78.18	76.7	172,100

Brady Corporation (BRC) NYSE