Brady Corporation (BRC)
73.41
0.78 (1.07%)
At close: Jan 15, 2025, 10:28 AM
BRC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 71.59 | 72.85 | 71.55 | 72.63 | 0.94 | 1.31% | 160,942 |
| Jan 13, 2025 | 70.36 | 72.15 | 70.08 | 71.69 | 0.86 | 1.21% | 283,915 |
| Jan 10, 2025 | 72.67 | 73.37 | 70.79 | 70.83 | -2.80 | -3.80% | 255,400 |
| Jan 8, 2025 | 72.85 | 73.81 | 71.76 | 73.63 | 0.49 | 0.67% | 254,100 |
| Jan 7, 2025 | 72.81 | 73.46 | 72.27 | 73.14 | 0.37 | 0.51% | 202,600 |
| Jan 6, 2025 | 73.38 | 74.32 | 72.74 | 72.77 | -0.83 | -1.13% | 177,400 |
| Jan 3, 2025 | 73.67 | 73.82 | 73.23 | 73.60 | 0.09 | 0.12% | 264,300 |
| Jan 2, 2025 | 74.22 | 74.68 | 73.14 | 73.51 | -0.34 | -0.46% | 303,828 |
| Dec 31, 2024 | 73.56 | 74.11 | 73.03 | 73.85 | 0.64 | 0.87% | 211,500 |
| Dec 30, 2024 | 73.60 | 73.60 | 72.54 | 73.21 | -0.69 | -0.93% | 253,004 |
| Dec 27, 2024 | 75.41 | 75.57 | 73.76 | 73.90 | -1.74 | -2.30% | 85,700 |
| Dec 26, 2024 | 75.24 | 75.83 | 74.61 | 75.64 | 0.27 | 0.36% | 241,830 |
| Dec 24, 2024 | 74.60 | 75.70 | 73.94 | 75.37 | 0.54 | 0.72% | 87,737 |
| Dec 23, 2024 | 73.95 | 74.94 | 73.76 | 74.83 | 0.70 | 0.94% | 315,349 |
| Dec 20, 2024 | 75.29 | 76.03 | 73.46 | 74.13 | -1.43 | -1.89% | 985,500 |
| Dec 19, 2024 | 74.56 | 76.50 | 74.21 | 75.56 | 1.79 | 2.43% | 532,727 |
| Dec 18, 2024 | 76.14 | 76.72 | 73.71 | 73.77 | -2.16 | -2.84% | 346,925 |
| Dec 17, 2024 | 76.63 | 76.79 | 75.85 | 75.93 | -0.76 | -0.99% | 312,241 |
| Dec 16, 2024 | 75.74 | 77.00 | 75.60 | 76.69 | 1.09 | 1.44% | 231,205 |
| Dec 13, 2024 | 76.00 | 76.00 | 75.10 | 75.60 | -0.52 | -0.68% | 310,200 |
| Dec 12, 2024 | 75.68 | 76.55 | 74.70 | 76.12 | 0.31 | 0.41% | 160,213 |
| Dec 11, 2024 | 75.97 | 76.77 | 75.08 | 75.81 | -0.16 | -0.21% | 298,300 |
| Dec 10, 2024 | 75.66 | 76.60 | 75.23 | 75.97 | 0.42 | 0.56% | 251,500 |
| Dec 9, 2024 | 74.38 | 75.76 | 74.19 | 75.55 | 1.45 | 1.96% | 251,600 |
| Dec 6, 2024 | 75.65 | 75.65 | 74.03 | 74.10 | -1.07 | -1.42% | 256,200 |
| Dec 5, 2024 | 75.89 | 76.24 | 75.16 | 75.17 | -0.91 | -1.20% | 239,900 |
| Dec 4, 2024 | 74.53 | 76.08 | 74.29 | 76.08 | 1.44 | 1.93% | 310,506 |
| Dec 3, 2024 | 75.35 | 75.35 | 73.93 | 74.64 | -0.79 | -1.05% | 169,810 |
| Dec 2, 2024 | 74.97 | 75.50 | 74.16 | 75.43 | 0.54 | 0.72% | 236,150 |
| Nov 29, 2024 | 75.47 | 75.99 | 74.68 | 74.89 | -0.13 | -0.17% | 118,817 |
| Nov 27, 2024 | 75.48 | 75.95 | 74.50 | 75.02 | 0.04 | 0.05% | 240,800 |
| Nov 26, 2024 | 75.18 | 75.34 | 74.14 | 74.98 | -0.52 | -0.69% | 356,743 |
| Nov 25, 2024 | 73.00 | 76.06 | 72.89 | 75.50 | 2.72 | 3.74% | 542,505 |
| Nov 22, 2024 | 71.41 | 72.92 | 71.41 | 72.78 | 1.63 | 2.29% | 253,912 |
| Nov 21, 2024 | 70.73 | 71.66 | 70.00 | 71.15 | 0.40 | 0.57% | 320,100 |
| Nov 20, 2024 | 69.65 | 70.75 | 69.16 | 70.75 | 1.11 | 1.59% | 535,977 |
| Nov 19, 2024 | 70.11 | 70.48 | 69.14 | 69.64 | -0.50 | -0.71% | 422,800 |
| Nov 18, 2024 | 70.65 | 71.23 | 66.00 | 70.14 | -4.07 | -5.48% | 654,600 |
| Nov 15, 2024 | 74.57 | 74.84 | 73.65 | 74.21 | -0.46 | -0.62% | 172,417 |
| Nov 14, 2024 | 76.68 | 76.68 | 73.70 | 74.67 | -1.60 | -2.10% | 212,100 |
| Nov 13, 2024 | 76.41 | 77.20 | 76.12 | 76.27 | -0.13 | -0.17% | 185,100 |
| Nov 12, 2024 | 76.67 | 77.26 | 76.40 | 76.40 | -0.41 | -0.53% | 120,201 |
| Nov 11, 2024 | 77.00 | 77.68 | 76.81 | 76.81 | 0.10 | 0.13% | 283,300 |
| Nov 8, 2024 | 76.36 | 76.96 | 76.08 | 76.71 | 0.72 | 0.95% | 218,412 |
| Nov 7, 2024 | 76.34 | 76.76 | 75.64 | 75.99 | -0.03 | -0.04% | 142,803 |
| Nov 6, 2024 | 74.03 | 76.07 | 74.03 | 76.02 | 3.79 | 5.25% | 252,108 |
| Nov 5, 2024 | 71.58 | 72.39 | 71.58 | 72.23 | 0.72 | 1.01% | 92,708 |
| Nov 4, 2024 | 71.26 | 71.91 | 71.10 | 71.51 | 0.06 | 0.08% | 106,545 |
| Nov 1, 2024 | 71.28 | 71.99 | 70.99 | 71.45 | 0.31 | 0.44% | 250,400 |
| Oct 31, 2024 | 71.67 | 71.97 | 70.65 | 71.14 | -0.62 | -0.86% | 383,232 |