Brady Corporation (BRC)
70.41
-1.18 (-1.65%)
At close: Mar 28, 2025, 3:59 PM
69.91
-0.70%
After-hours: Mar 28, 2025, 06:36 PM EDT
BRC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 71.35 | 71.36 | 70.04 | 70.37 | -1.22 | -1.70% | 131,366 |
| Mar 27, 2025 | 71.65 | 72.27 | 71.13 | 71.59 | 0.00 | 0.00% | 194,800 |
| Mar 26, 2025 | 71.12 | 71.97 | 70.93 | 71.59 | 0.93 | 1.32% | 249,652 |
| Mar 25, 2025 | 71.70 | 72.22 | 70.36 | 70.66 | -1.19 | -1.66% | 609,382 |
| Mar 24, 2025 | 71.45 | 72.49 | 71.18 | 71.85 | 1.31 | 1.86% | 264,600 |
| Mar 21, 2025 | 71.20 | 71.20 | 69.89 | 70.54 | -0.79 | -1.11% | 1,072,200 |
| Mar 20, 2025 | 71.24 | 72.30 | 71.14 | 71.33 | -0.65 | -0.90% | 251,632 |
| Mar 19, 2025 | 71.90 | 72.26 | 71.37 | 71.98 | 0.48 | 0.67% | 177,500 |
| Mar 18, 2025 | 71.57 | 72.06 | 70.96 | 71.50 | -0.47 | -0.65% | 189,200 |
| Mar 17, 2025 | 70.50 | 72.61 | 70.50 | 71.97 | 1.23 | 1.74% | 315,227 |
| Mar 14, 2025 | 69.21 | 70.82 | 69.21 | 70.74 | 1.89 | 2.75% | 251,640 |
| Mar 13, 2025 | 70.07 | 70.77 | 68.52 | 68.85 | -0.88 | -1.26% | 265,825 |
| Mar 12, 2025 | 70.92 | 71.34 | 69.57 | 69.73 | -0.48 | -0.68% | 292,500 |
| Mar 11, 2025 | 71.20 | 71.46 | 69.82 | 70.21 | -0.81 | -1.14% | 211,900 |
| Mar 10, 2025 | 70.94 | 72.48 | 70.79 | 71.02 | -0.59 | -0.82% | 285,705 |
| Mar 7, 2025 | 69.73 | 72.45 | 69.73 | 71.61 | 1.88 | 2.70% | 243,742 |
| Mar 6, 2025 | 69.15 | 70.54 | 67.69 | 69.73 | -0.23 | -0.33% | 454,600 |
| Mar 5, 2025 | 69.41 | 70.33 | 69.00 | 69.96 | 0.54 | 0.78% | 439,345 |
| Mar 4, 2025 | 69.91 | 70.89 | 69.14 | 69.42 | -1.04 | -1.48% | 385,218 |
| Mar 3, 2025 | 72.04 | 72.60 | 70.37 | 70.46 | -2.01 | -2.77% | 450,700 |
| Feb 28, 2025 | 73.00 | 73.62 | 70.75 | 72.47 | -0.35 | -0.48% | 483,215 |
| Feb 27, 2025 | 73.04 | 73.56 | 72.36 | 72.82 | -0.31 | -0.42% | 316,800 |
| Feb 26, 2025 | 73.59 | 74.81 | 73.13 | 73.13 | -0.72 | -0.97% | 378,741 |
| Feb 25, 2025 | 70.96 | 74.23 | 70.96 | 73.85 | 3.01 | 4.25% | 402,823 |
| Feb 24, 2025 | 69.54 | 71.70 | 69.54 | 70.84 | 1.30 | 1.87% | 365,203 |
| Feb 21, 2025 | 70.34 | 71.85 | 69.00 | 69.54 | -5.04 | -6.76% | 496,939 |
| Feb 20, 2025 | 73.93 | 74.80 | 72.88 | 74.58 | 0.30 | 0.40% | 256,442 |
| Feb 19, 2025 | 73.95 | 74.76 | 73.55 | 74.28 | 0.18 | 0.24% | 209,000 |
| Feb 18, 2025 | 73.26 | 74.41 | 72.79 | 74.10 | 0.60 | 0.82% | 348,007 |
| Feb 14, 2025 | 73.80 | 74.94 | 73.16 | 73.50 | -0.17 | -0.23% | 236,311 |
| Feb 13, 2025 | 73.12 | 73.74 | 72.63 | 73.67 | 0.83 | 1.14% | 167,235 |
| Feb 12, 2025 | 72.80 | 73.72 | 72.53 | 72.84 | -1.01 | -1.37% | 119,700 |
| Feb 11, 2025 | 74.08 | 74.36 | 73.69 | 73.85 | -0.41 | -0.55% | 126,600 |
| Feb 10, 2025 | 73.41 | 75.00 | 72.86 | 74.26 | 1.00 | 1.37% | 203,413 |
| Feb 7, 2025 | 75.01 | 75.23 | 72.96 | 73.26 | -1.89 | -2.51% | 210,617 |
| Feb 6, 2025 | 75.07 | 75.30 | 74.26 | 75.15 | 0.11 | 0.15% | 278,011 |
| Feb 5, 2025 | 75.09 | 75.21 | 74.57 | 75.04 | 0.37 | 0.50% | 103,900 |
| Feb 4, 2025 | 73.77 | 75.10 | 73.77 | 74.67 | 0.52 | 0.70% | 169,315 |
| Feb 3, 2025 | 73.64 | 74.51 | 72.40 | 74.15 | -0.34 | -0.46% | 183,575 |
| Jan 31, 2025 | 75.00 | 75.55 | 74.07 | 74.49 | -0.51 | -0.68% | 403,327 |
| Jan 30, 2025 | 75.65 | 76.26 | 74.96 | 75.00 | -0.32 | -0.42% | 176,100 |
| Jan 29, 2025 | 75.98 | 75.98 | 74.39 | 75.32 | -0.57 | -0.75% | 214,900 |
| Jan 28, 2025 | 75.32 | 76.43 | 75.32 | 75.89 | 0.40 | 0.53% | 137,654 |
| Jan 27, 2025 | 74.51 | 75.59 | 74.16 | 75.49 | 0.99 | 1.33% | 168,400 |
| Jan 24, 2025 | 75.68 | 75.74 | 74.08 | 74.50 | -1.18 | -1.56% | 219,100 |
| Jan 23, 2025 | 74.13 | 75.69 | 73.64 | 75.68 | 1.38 | 1.86% | 151,207 |
| Jan 22, 2025 | 74.95 | 75.30 | 73.91 | 74.30 | -0.81 | -1.08% | 246,009 |
| Jan 21, 2025 | 74.60 | 75.61 | 74.03 | 75.11 | 1.60 | 2.18% | 169,500 |
| Jan 17, 2025 | 74.17 | 74.69 | 73.44 | 73.51 | -0.06 | -0.08% | 436,111 |
| Jan 16, 2025 | 72.65 | 73.78 | 72.59 | 73.57 | 1.02 | 1.41% | 235,141 |