Brady Corporation - BRC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	92.89	89.31	89.31	93.76	86.43	522,549
February 19, 2026	94.41	93.18	93.18	99.29	88.48	353,810
February 18, 2026	95.53	95.26	95.26	96.21	95.21	377,418
February 17, 2026	96.43	95.51	95.51	97.39	95.36	275,600
February 13, 2026	95.92	96.33	96.33	97.58	94.95	276,149
February 12, 2026	95	96.21	96.21	96.99	93.93	193,300
February 11, 2026	93.65	94.61	94.61	94.74	93.01	182,223
February 10, 2026	92.84	93.42	93.42	93.7	92.41	156,100
February 09, 2026	92.48	92.84	92.84	93.88	92.35	241,929
February 06, 2026	91.65	92.28	92.28	94.99	90.93	261,045
February 05, 2026	90.7	91.41	91.41	91.93	89.96	186,500
February 04, 2026	89.01	90.67	90.67	90.9	88.61	190,200
February 03, 2026	87.32	88.88	88.88	88.93	87	224,211
February 02, 2026	86.53	87.47	87.47	87.72	86.44	333,874
January 30, 2026	85.26	86.47	86.47	87.06	85.03	288,800
January 29, 2026	85.19	85.56	85.56	85.67	84.77	217,200
January 28, 2026	84.83	85.16	85.16	85.61	83.52	151,800
January 27, 2026	84.93	84.64	84.64	85.27	83.87	116,574
January 26, 2026	84.5	84.64	84.64	85.22	84.08	163,900
January 23, 2026	85.53	84.3	84.3	85.53	83.54	193,900
January 22, 2026	85.96	85.68	85.68	86.37	84.91	138,200
January 21, 2026	84.5	85.52	85.52	86.01	84.4	287,000
January 20, 2026	84.08	84.15	84.15	84.4	83.52	224,800
January 16, 2026	83.75	84.36	84.36	84.49	83.68	140,216
January 15, 2026	82.54	84	84	84.25	82.54	148,237
January 14, 2026	81.86	82.43	82.43	82.64	81.48	102,847
January 13, 2026	82.55	82	82	82.91	81.44	119,096
January 12, 2026	81.94	82.65	82.65	82.92	80.76	94,837
January 09, 2026	82.08	82.21	82.21	83	81.37	101,072
January 08, 2026	80.45	82.32	82.08	82.5	79.9	142,200
January 07, 2026	81.17	80.51	80.27	81.63	80.33	153,132
January 06, 2026	80.4	80.73	80.73	82.46	79.79	135,812
January 05, 2026	78.44	80.8	80.8	82.11	78.44	237,600
January 02, 2026	78.5	78.65	78.65	78.85	77.74	120,000
December 31, 2025	79.34	78.37	78.37	79.34	77.85	148,500
December 30, 2025	80.17	79.24	79.24	80.17	78.96	108,507
December 29, 2025	80.39	80.26	80.26	80.88	79.41	124,706
December 26, 2025	80.3	80.05	80.05	80.49	79.51	99,515
December 24, 2025	80.53	80.13	80.13	80.53	80.01	59,400
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

Brady Corporation (BRC) NYSE