Brady Corporation Class A BRC
NYSE · United States · Producer Manufacturing
$83.49-1.29 (-1.52%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $83.49 | -1.52% | $85.31 | $85.94 | $83.36 | 259.70K |
| 2026-09-29 | $84.78 | +0.81% | $83.75 | $85.73 | $83.49 | 313.60K |
| 2026-09-28 | $84.10 | +0.10% | $83.60 | $84.24 | $81.36 | 266.80K |
| 2026-09-25 | $84.02 | +1.68% | $82.43 | $84.14 | $82.25 | 356.70K |
| 2026-09-24 | $82.63 | -1.42% | $83.74 | $83.96 | $82.08 | 207.90K |
| 2026-09-23 | $83.82 | +0.52% | $83.10 | $85.27 | $83.10 | 211.10K |
| 2026-09-22 | $83.39 | -0.52% | $84.51 | $84.51 | $83.07 | 237.10K |
| 2026-09-21 | $83.83 | -0.32% | $84.42 | $84.53 | $83.57 | 237.40K |
| 2026-09-18 | $84.10 | -1.31% | $84.74 | $84.74 | $83.43 | 700.70K |
| 2026-09-17 | $85.22 | +0.73% | $84.98 | $85.52 | $84.12 | 343.20K |
| 2026-09-16 | $84.60 | -0.90% | $85.78 | $86.62 | $84.20 | 245.30K |
| 2026-09-15 | $85.37 | -1.24% | $86.54 | $86.92 | $84.35 | 395.20K |
| 2026-09-14 | $86.44 | -0.58% | $87.31 | $87.91 | $86.05 | 194.40K |
| 2026-09-11 | $86.94 | +1.20% | $86.67 | $87.95 | $86.45 | 231.60K |
| 2026-09-10 | $85.91 | -1.74% | $86.92 | $87.27 | $85.09 | 192.60K |
| 2026-09-09 | $87.43 | -1.34% | $87.90 | $88.42 | $86.05 | 285.70K |
| 2026-09-08 | $88.62 | -1.76% | $89.51 | $90.27 | $87.58 | 333.20K |
| 2026-09-04 | $90.21 | -0.14% | $89.70 | $90.69 | $89.27 | 253.40K |
| 2026-09-03 | $90.34 | +0.18% | $92.68 | $96.98 | $89.02 | 364.70K |
| 2026-09-02 | $90.18 | -0.23% | $90.85 | $92.20 | $88.27 | 454.00K |
| 2026-09-01 | $90.39 | -0.29% | $90.51 | $91.60 | $89.79 | 226.10K |
| 2026-08-31 | $90.65 | -2.79% | $93.08 | $93.09 | $90.31 | 209.70K |
| 2026-08-28 | $93.25 | -0.24% | $93.48 | $94.60 | $92.45 | 135.60K |
| 2026-08-27 | $93.47 | -0.66% | $94.19 | $94.23 | $92.63 | 108.30K |
| 2026-08-26 | $94.09 | +0.50% | $93.79 | $95.04 | $92.88 | 157.70K |
| 2026-08-25 | $93.62 | -0.81% | $94.56 | $95.26 | $92.64 | 146.10K |
| 2026-08-24 | $94.38 | +3.38% | $92.08 | $95.95 | $91.66 | 254.10K |
| 2026-08-21 | $91.29 | +0.62% | $90.92 | $91.51 | $90.01 | 152.00K |
| 2026-08-20 | $90.73 | -1.39% | $91.01 | $92.19 | $90.49 | 198.40K |
| 2026-08-19 | $92.01 | -2.28% | $94.30 | $95.42 | $92.01 | 170.90K |
| 2026-08-18 | $94.16 | -0.11% | $94.39 | $94.80 | $92.91 | 127.40K |
| 2026-08-17 | $94.26 | +0.13% | $93.25 | $94.50 | $93.25 | 132.30K |
| 2026-08-14 | $94.14 | +0.20% | $93.72 | $94.51 | $92.64 | 138.30K |
| 2026-08-13 | $93.95 | -1.23% | $95.88 | $96.07 | $93.62 | 339.20K |
| 2026-08-12 | $95.12 | +0.06% | $94.71 | $95.92 | $93.78 | 180.30K |
| 2026-08-11 | $95.06 | -1.33% | $96.03 | $96.87 | $94.59 | 135.10K |
| 2026-08-10 | $96.34 | -0.70% | $96.28 | $97.65 | $95.84 | 107.50K |
| 2026-08-07 | $97.02 | -1.24% | $98.29 | $98.64 | $96.99 | 114.40K |
| 2026-08-06 | $98.24 | +0.13% | $98.90 | $99.24 | $97.83 | 229.90K |
| 2026-08-05 | $98.11 | +0.41% | $97.38 | $98.38 | $96.81 | 93.60K |
| 2026-08-04 | $97.71 | +1.75% | $96.03 | $98.66 | $94.34 | 139.60K |
| 2026-08-03 | $96.03 | +1.87% | $95.36 | $96.97 | $93.10 | 176.40K |
| 2026-07-31 | $94.27 | +1.21% | $93.32 | $94.83 | $92.45 | 180.00K |
| 2026-07-30 | $93.14 | -1.66% | $94.90 | $94.90 | $92.82 | 105.10K |
| 2026-07-29 | $94.71 | -3.08% | $97.26 | $97.89 | $94.12 | 192.10K |
| 2026-07-28 | $97.72 | +1.35% | $97.41 | $99.25 | $97.41 | 174.80K |
| 2026-07-27 | $96.42 | +2.03% | $94.73 | $96.94 | $94.57 | 163.90K |
| 2026-07-24 | $94.50 | +0.88% | $93.60 | $95.34 | $93.31 | 186.60K |
| 2026-07-23 | $93.68 | +0.31% | $92.46 | $94.02 | $92.46 | 253.40K |
| 2026-07-22 | $93.39 | -0.46% | $94.04 | $94.87 | $92.94 | 135.30K |
| 2026-07-21 | $93.82 | +0.36% | $93.32 | $94.12 | $92.53 | 145.90K |
| 2026-07-20 | $93.48 | -0.22% | $93.80 | $95.00 | $92.44 | 142.50K |
| 2026-07-17 | $93.69 | +0.15% | $93.98 | $95.00 | $92.49 | 150.50K |
| 2026-07-16 | $93.55 | +1.87% | $91.38 | $94.66 | $91.11 | 232.60K |
| 2026-07-15 | $91.83 | +1.66% | $90.97 | $92.00 | $90.22 | 177.60K |
| 2026-07-14 | $90.33 | -0.08% | $89.89 | $90.68 | $89.85 | 152.90K |
| 2026-07-13 | $90.40 | +0.27% | $90.30 | $91.44 | $89.88 | 135.30K |
| 2026-07-10 | $90.16 | +1.06% | $88.82 | $90.90 | $88.82 | 112.60K |
| 2026-07-09 | $89.21 | -0.15% | $89.18 | $90.82 | $88.79 | 263.50K |
| 2026-07-08 | $89.34 | -2.34% | $91.18 | $91.47 | $89.25 | 209.30K |
| 2026-07-07 | $91.48 | -0.83% | $92.49 | $95.87 | $90.21 | 144.10K |
| 2026-07-06 | $92.25 | +0.34% | $91.59 | $92.48 | $90.92 | 189.60K |
| 2026-07-02 | $91.94 | +0.82% | $91.51 | $92.08 | $90.18 | 178.40K |
| 2026-07-01 | $91.19 | -0.41% | $92.00 | $92.84 | $91.04 | 216.40K |
| 2026-06-30 | $91.57 | +1.74% | $89.71 | $92.00 | $89.10 | 230.50K |
| 2026-06-29 | $90.00 | -0.29% | $89.74 | $90.20 | $88.43 | 259.70K |
| 2026-06-26 | $90.26 | +0.69% | $89.65 | $90.46 | $88.45 | 310.80K |
| 2026-06-25 | $89.64 | +2.28% | $88.51 | $90.39 | $88.43 | 207.90K |
| 2026-06-24 | $87.64 | +1.12% | $86.71 | $88.53 | $85.55 | 219.70K |
| 2026-06-23 | $86.67 | +1.83% | $85.11 | $86.85 | $85.11 | 336.50K |
| 2026-06-22 | $85.11 | -0.23% | $84.97 | $86.40 | $84.78 | 252.90K |
| 2026-06-18 | $85.31 | +2.23% | $83.67 | $85.41 | $83.00 | 957.00K |
| 2026-06-17 | $83.45 | -1.70% | $84.43 | $85.26 | $82.81 | 318.10K |
| 2026-06-16 | $84.89 | +0.38% | $85.33 | $85.94 | $84.51 | 345.50K |
| 2026-06-15 | $84.57 | +2.35% | $82.77 | $85.15 | $82.77 | 498.40K |
| 2026-06-12 | $82.63 | +1.80% | $81.34 | $83.15 | $80.39 | 345.00K |
| 2026-06-11 | $81.17 | +4.24% | $78.46 | $81.23 | $77.61 | 544.70K |
| 2026-06-10 | $77.87 | +1.87% | $76.50 | $79.08 | $75.17 | 1.03M |
| 2026-06-09 | $76.44 | +1.54% | $77.70 | $82.40 | $76.01 | 1.18M |
| 2026-06-08 | $75.28 | -15.06% | $86.55 | $88.00 | $73.21 | 1.30M |
| 2026-06-05 | $88.63 | -0.53% | $89.33 | $91.00 | $88.17 | 225.50K |
| 2026-06-04 | $89.10 | +1.08% | $89.47 | $89.68 | $88.10 | 217.00K |
| 2026-06-03 | $88.15 | +0.71% | $87.11 | $88.56 | $86.95 | 313.00K |
| 2026-06-02 | $87.53 | +0.55% | $86.85 | $88.50 | $86.59 | 272.30K |
| 2026-06-01 | $87.05 | +1.13% | $85.40 | $87.10 | $84.64 | 282.60K |
| 2026-05-29 | $86.08 | -0.03% | $86.36 | $87.89 | $85.63 | 454.90K |
| 2026-05-28 | $86.11 | -0.98% | $86.69 | $87.56 | $86.02 | 313.40K |
| 2026-05-27 | $86.96 | -0.93% | $88.00 | $89.05 | $86.67 | 199.90K |
| 2026-05-26 | $87.78 | +0.30% | $87.70 | $89.05 | $86.25 | 296.50K |
| 2026-05-22 | $87.52 | +3.50% | $84.99 | $87.57 | $83.52 | 535.80K |