Brady Corporation - BRC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	77.05	77.48	77.48	77.87	76.66	118,500
September 25, 2025	77.41	76.85	76.85	77.61	76.39	128,937
September 24, 2025	78.97	77.61	77.61	79.5	77.61	300,300
September 23, 2025	79.54	78.91	78.91	79.64	78.38	163,800
September 22, 2025	79.81	79.28	79.28	80.5	79	167,340
September 19, 2025	81.73	80.08	80.08	81.73	79.16	886,211
September 18, 2025	80.64	81.74	81.74	82.09	80	246,200
September 17, 2025	80.74	80.31	80.31	81.49	79.78	224,121
September 16, 2025	80.59	80.53	80.53	80.86	79.62	163,300
September 15, 2025	79.9	80.7	80.7	81.42	79.6	176,001
September 12, 2025	79.58	79.35	79.35	79.95	78.86	157,515
September 11, 2025	78.86	79.88	79.88	79.91	78.85	175,428
September 10, 2025	78.09	78.33	78.33	78.61	77.73	150,444
September 09, 2025	80.3	78.53	78.53	80.3	78.49	167,029
September 08, 2025	81.59	80.4	80.4	81.59	79.45	196,953
September 05, 2025	82.75	81.96	81.96	83.52	81.6	189,400
September 04, 2025	83	82.75	82.75	84.03	78.36	315,317
September 03, 2025	77.41	77.7	77.7	78.11	76.12	278,783
September 02, 2025	77.67	77.79	77.79	78.45	73.33	149,923
August 29, 2025	77.8	78.08	78.08	78.22	77.52	162,000
August 28, 2025	77.51	77.59	77.59	77.8	76.55	232,430
August 27, 2025	76.5	77.45	77.45	77.67	76.08	205,300
August 26, 2025	76.44	76.31	76.31	76.77	76.05	344,613
August 25, 2025	76.54	76.61	76.61	76.64	75.86	164,800
August 22, 2025	74.23	76.51	76.51	76.84	73.98	228,500
August 21, 2025	73.05	74	74	74.05	72.6	110,915
August 20, 2025	73.44	72.74	72.74	73.44	72.74	90,300
August 19, 2025	72.87	73.32	73.32	73.57	72.85	86,900
August 18, 2025	72.51	72.87	72.87	72.93	72.16	114,580
August 15, 2025	72.53	72.32	72.32	73.01	72.01	129,600
August 14, 2025	72.82	72.66	72.66	72.99	72.28	107,900
August 13, 2025	71.69	73.28	73.28	73.28	71.69	120,912
August 12, 2025	70.13	71.72	71.72	71.82	70	186,029
August 11, 2025	70.8	69.74	69.74	71.58	69.51	142,200
August 08, 2025	71.23	70.65	70.65	71.64	70.48	144,923
August 07, 2025	71.21	70.69	70.69	71.43	70.48	64,314
August 06, 2025	71.08	70.77	70.77	71.08	70.48	151,300
August 05, 2025	70.78	71.14	71.14	71.59	70.58	97,019
August 04, 2025	70.33	70.47	70.47	71.03	70.31	128,200
August 01, 2025	70.53	70.27	70.27	70.72	69.57	122,700
July 31, 2025	70.15	70.57	70.57	70.72	70.15	207,900
July 30, 2025	71.05	70.45	70.45	71.35	70.18	145,300
July 29, 2025	71.06	70.94	70.94	71.6	70.53	152,046
July 28, 2025	69.87	70.73	70.73	71.15	69.24	204,700
July 25, 2025	70.51	70.07	70.07	70.52	69.6	94,118
July 24, 2025	70.26	70.31	70.31	70.36	69.44	134,200
July 23, 2025	69.31	70.26	70.26	70.29	68.24	152,600
July 22, 2025	68.48	68.75	68.75	69.53	68.11	178,105
July 21, 2025	69.46	68.44	68.44	69.46	68.16	95,700
July 18, 2025	69.45	69.02	69.02	70.02	68.61	119,836
July 17, 2025	68.96	69.26	69.26	69.72	68.96	300,900
July 16, 2025	68.03	68.83	68.83	69.13	67.76	176,842
July 15, 2025	69.16	67.86	67.86	69.45	67.86	126,210
July 14, 2025	68.74	69.23	69.23	69.34	68.63	126,648
July 11, 2025	68.81	69.01	69.01	69.31	68.73	122,500
July 10, 2025	69.15	69.5	69.5	69.76	68.93	204,800
July 09, 2025	69.05	69.13	68.89	69.4	68.26	164,717
July 08, 2025	68.77	68.95	68.95	69.33	68.64	195,000
July 07, 2025	69.68	68.82	68.82	69.96	68.39	148,500
July 03, 2025	69.63	69.68	69.68	69.72	69	183,800

Brady Corporation (BRC) NYSE