NYSE - Delayed Quote
USD
Brady Corporation (BRC)
81.86
-0.73
(-0.88%)
At close: October 28 at 4:00:02 PM EDT
81.75
-0.11
(-0.13%)
Pre-Market: 4:23:27 AM EDT
Trade Brady on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 28, 2026
82.69
83.19
81.26
81.86
81.86
198,200
Oct 27, 2026
81.71
82.81
81.12
82.59
82.59
196,300
Oct 26, 2026
82.12
82.66
81.55
81.98
81.98
199,400
Oct 23, 2026
82.06
82.07
80.39
81.59
81.59
158,600
Oct 22, 2026
82.10
82.88
81.70
82.65
82.65
156,000
Oct 21, 2026
83.91
84.07
81.86
82.34
82.34
147,300
Oct 20, 2026
82.15
83.33
82.02
83.09
83.09
206,700
Oct 19, 2026
82.03
82.42
81.01
81.82
81.82
197,900
Oct 16, 2026
84.22
84.37
80.51
81.93
81.93
372,900
Oct 15, 2026
84.20
84.90
83.48
84.03
84.03
167,100
Oct 14, 2026
84.80
85.32
83.05
83.65
83.65
331,500
Oct 13, 2026
85.42
85.91
83.58
85.03
85.03
241,000
Oct 12, 2026
85.14
85.74
84.10
85.13
85.13
195,900
Oct 9, 2026
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 9, 2026
84.42
85.89
84.13
85.35
85.35
211,500
Oct 8, 2026
84.57
84.92
83.15
84.41
84.16
352,900
Oct 7, 2026
84.22
85.30
83.68
84.85
84.60
271,600
Oct 6, 2026
86.22
86.76
84.39
85.11
84.86
352,200
Oct 5, 2026
85.00
86.72
84.78
85.41
85.16
333,800
Oct 2, 2026
84.86
85.93
84.47
84.78
84.53
407,300
Oct 1, 2026
83.58
84.75
82.88
84.14
83.89
214,900
Sep 30, 2026
85.31
85.94
83.36
83.49
83.24
259,700
Sep 29, 2026
83.75
85.73
83.49
84.78
84.53
313,600
Sep 28, 2026
83.60
84.24
81.36
84.10
83.85
266,800
Sep 25, 2026
82.43
84.14
82.25
84.02
83.77
356,700
Sep 24, 2026
83.74
83.96
82.08
82.63
82.39
207,900
Sep 23, 2026
83.10
85.27
83.10
83.82
83.57
211,100
Sep 22, 2026
84.51
84.51
83.07
83.39
83.14
237,100
Sep 21, 2026
84.42
84.53
83.57
83.83
83.58
237,400
Sep 18, 2026
84.74
84.74
83.43
84.10
83.85
700,700
Sep 17, 2026
84.98
85.52
84.12
85.22
84.97
343,200
Sep 16, 2026
85.78
86.62
84.20
84.60
84.35
245,300
Sep 15, 2026
86.54
86.92
84.35
85.37
85.12
395,200
Sep 14, 2026
87.31
87.91
86.05
86.44
86.18
194,400
Sep 11, 2026
86.67
87.95
86.45
86.94
86.68
231,600
Sep 10, 2026
86.92
87.27
85.09
85.91
85.66
192,600
Sep 9, 2026
87.90
88.42
86.05
87.43
87.17
285,700
Sep 8, 2026
89.51
90.27
87.58
88.62
88.36
333,200
Sep 4, 2026
89.70
90.69
89.27
90.21
89.94
253,400
Sep 3, 2026
92.68
96.98
89.02
90.34
90.07
364,700
Sep 2, 2026
90.85
92.20
88.27
90.18
89.91
454,000
Sep 1, 2026
90.51
91.60
89.79
90.39
90.12
226,100
Aug 31, 2026
93.08
93.09
90.31
90.65
90.38
209,700
Aug 28, 2026
93.48
94.60
92.45
93.25
92.97
135,600
Aug 27, 2026
94.19
94.23
92.63
93.47
93.19
108,300
Aug 26, 2026
93.79
95.04
92.88
94.09
93.81
157,700
Aug 25, 2026
94.56
95.26
92.64
93.62
93.34
146,100
Aug 24, 2026
92.08
95.95
91.66
94.38
94.10
254,100
Aug 21, 2026
90.92
91.51
90.01
91.29
91.02
152,000
Aug 20, 2026
91.01
92.19
90.49
90.73
90.46
198,400
Aug 19, 2026
94.30
95.42
92.01
92.01
91.74
170,900
Aug 18, 2026
94.39
94.80
92.91
94.16
93.88
127,400
Aug 17, 2026
93.25
94.50
93.25
94.26
93.98
132,300
Aug 14, 2026
93.72
94.51
92.64
94.14
93.86
138,300
Aug 13, 2026
95.88
96.07
93.62
93.95
93.67
339,200
Aug 12, 2026
94.71
95.92
93.78
95.12
94.84
180,300
Aug 11, 2026
96.03
96.87
94.59
95.06
94.78
135,100
Aug 10, 2026
96.28
97.65
95.84
96.34
96.05
107,500
Aug 7, 2026
98.29
98.64
96.99
97.02
96.73
114,400
Aug 6, 2026
98.90
99.24
97.83
98.24
97.95
229,900
Aug 5, 2026
97.38
98.38
96.81
98.11
97.82
93,600
Aug 4, 2026
96.03
98.66
94.34
97.71
97.42
139,600
Aug 3, 2026
95.36
96.97
93.10
96.03
95.75
176,400
Jul 31, 2026
93.32
94.83
92.45
94.27
93.99
180,000
Jul 30, 2026
94.90
94.90
92.82
93.14
92.86
105,100
Jul 29, 2026
97.26
97.89
94.12
94.71
94.43
192,100
Jul 28, 2026
97.41
99.25
97.41
97.72
97.43
174,800
Jul 27, 2026
94.73
96.94
94.57
96.42
96.13
163,900
Jul 24, 2026
93.60
95.34
93.31
94.50
94.22
186,600
Jul 23, 2026
92.46
94.02
92.46
93.68
93.40
253,400
Jul 22, 2026
94.04
94.87
92.94
93.39
93.11
135,300
Jul 21, 2026
93.32
94.12
92.53
93.82
93.54
145,900
Jul 20, 2026
93.80
95.00
92.44
93.48
93.20
142,500
Jul 17, 2026
93.98
95.00
92.49
93.69
93.41
150,500
Jul 16, 2026
91.38
94.66
91.11
93.55
93.27
232,600
Jul 15, 2026
90.97
92.00
90.22
91.83
91.56
177,600
Jul 14, 2026
89.89
90.68
89.85
90.33
90.06
152,900
Jul 13, 2026
90.30
91.44
89.88
90.40
90.13
135,300
Jul 10, 2026
0.245
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 10, 2026
88.82
90.90
88.82
90.16
89.89
112,600
Jul 9, 2026
89.18
90.82
88.79
89.21
88.70
263,500
Jul 8, 2026
91.18
91.47
89.25
89.34
88.83
209,300
Jul 7, 2026
92.49
95.87
90.21
91.48
90.96
144,100
Jul 6, 2026
91.59
92.48
90.92
92.25
91.72
189,600
Jul 2, 2026
91.51
92.08
90.18
91.94
91.42
178,400
Jul 1, 2026
92.00
92.84
91.04
91.19
90.67
216,400
Jun 30, 2026
89.71
92.00
89.10
91.57
91.05
230,500
Jun 29, 2026
89.74
90.20
88.43
90.00
89.49
259,700
Jun 26, 2026
89.65
90.46
88.45
90.26
89.75
310,800
Jun 25, 2026
88.51
90.39
88.43
89.64
89.13
207,900
Jun 24, 2026
86.71
88.53
85.55
87.64
87.14
219,700
Jun 23, 2026
85.11
86.85
85.11
86.67
86.18
336,500
Jun 22, 2026
84.97
86.40
84.78
85.11
84.62
252,900
Jun 18, 2026
83.67
85.41
83.00
85.31
84.82
957,000
Jun 17, 2026
84.43
85.26
82.81
83.45
82.97
318,100
Jun 16, 2026
85.33
85.94
84.51
84.89
84.41
345,500
Jun 15, 2026
82.77
85.15
82.77
84.57
84.09
498,400
Jun 12, 2026
81.34
83.15
80.39
82.63
82.16
345,000
Jun 11, 2026
78.46
81.23
77.61
81.17
80.71
544,700
Jun 10, 2026
76.50
79.08
75.17
77.87
77.43
1,030,900
Jun 9, 2026
77.70
82.40
76.01
76.44
76.00
1,178,100
Jun 8, 2026
86.55
88.00
73.21
75.28
74.85
1,296,200
Jun 5, 2026
89.33
91.00
88.17
88.63
88.12
225,500
Jun 4, 2026
89.47
89.68
88.10
89.10
88.59
217,000
Jun 3, 2026
87.11
88.56
86.95
88.15
87.65
313,000
Jun 2, 2026
86.85
88.50
86.59
87.53
87.03
272,300
Jun 1, 2026
85.40
87.10
84.64
87.05
86.55
282,600
May 29, 2026
86.36
87.89
85.63
86.08
85.59
454,900
May 28, 2026
86.69
87.56
86.02
86.11
85.62
313,400
May 27, 2026
88.00
89.05
86.67
86.96
86.46
199,900
May 26, 2026
87.70
89.05
86.25
87.78
87.28
296,500
May 22, 2026
84.99
87.57
83.52
87.52
87.02
535,800
May 21, 2026
85.02
86.57
84.37
84.56
84.08
261,900
May 20, 2026
85.97
86.91
84.49
85.51
85.02
339,600
May 19, 2026
85.59
89.91
84.87
85.54
85.05
494,100
May 18, 2026
77.00
84.43
77.00
84.43
83.95
1,026,100
May 15, 2026
71.43
73.26
70.57
70.96
70.56
446,700
May 14, 2026
73.24
74.76
70.91
71.14
70.73
874,200
May 13, 2026
74.60
75.50
72.79
73.24
72.82
392,500
May 12, 2026
76.86
76.87
74.56
74.93
74.50
288,600
May 11, 2026
78.40
79.01
76.21
76.42
75.98
243,400
May 8, 2026
79.93
81.43
77.99
78.33
77.88
150,400
May 7, 2026
80.76
80.94
79.45
79.53
79.08
275,800
May 6, 2026
82.22
82.55
80.52
80.74
80.28
174,600
May 5, 2026
80.50
81.90
79.84
81.33
80.87
240,300
May 4, 2026
81.53
82.87
80.05
80.12
79.66
279,400
May 1, 2026
82.34
82.77
81.53
82.16
81.69
193,000
Apr 30, 2026
82.24
82.74
81.62
81.82
81.35
244,300
Apr 29, 2026
81.85
82.75
81.19
81.97
81.50
232,900
Apr 28, 2026
82.98
83.14
81.06
82.08
81.61
292,400
Apr 27, 2026
80.81
82.67
79.50
82.42
81.95
310,700
Apr 24, 2026
81.89
85.58
80.68
80.70
80.24
395,400
Apr 23, 2026
85.78
86.25
81.05
82.09
81.62
328,800
Apr 22, 2026
84.71
87.62
84.00
85.61
85.12
346,300
Apr 21, 2026
83.16
84.43
82.54
84.32
83.84
301,200
Apr 20, 2026
84.23
85.94
82.86
82.86
82.39
485,900
Apr 17, 2026
82.95
84.83
82.23
84.20
83.72
237,100
Apr 16, 2026
82.65
83.21
81.79
82.40
81.93
193,000
Apr 15, 2026
83.74
83.74
82.37
82.80
82.33
124,900
Apr 14, 2026
85.06
85.22
83.99
84.07
83.59
186,500
Apr 13, 2026
83.46
85.10
82.83
85.06
84.58
215,500
Apr 10, 2026
83.94
84.40
82.86
83.77
83.29
158,200
Apr 9, 2026
0.245
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 9, 2026
82.61
84.82
80.28
83.78
83.30
213,400
Apr 8, 2026
82.46
84.13
82.14
83.34
82.62
291,800
Apr 7, 2026
80.14
80.69
79.61
80.35
79.66
262,500
Apr 6, 2026
80.18
81.35
79.61
80.22
79.53
258,300
Apr 2, 2026
82.08
82.31
80.36
80.73
80.03
230,000
Apr 1, 2026
81.76
83.60
81.46
82.61
81.90
147,600
Mar 31, 2026
81.14
81.43
79.21
81.24
80.54
227,200
Mar 30, 2026
81.42
81.80
79.64
80.25
79.56
173,800
Mar 27, 2026
81.34
81.68
80.52
80.73
80.03
206,600
Mar 26, 2026
83.06
83.80
81.40
82.12
81.41
177,800
Mar 25, 2026
84.29
84.64
82.55
83.58
82.86
199,100
Mar 24, 2026
82.38
84.30
80.97
83.65
82.93
180,500
Mar 23, 2026
82.46
84.05
81.44
82.90
82.19
217,800
Mar 20, 2026
82.99
83.43
80.88
80.88
80.18
534,100
Mar 19, 2026
82.98
84.61
82.25
83.11
82.39
178,300
Mar 18, 2026
85.64
85.64
83.69
83.69
82.97
195,000
Mar 17, 2026
86.48
86.92
85.37
85.99
85.25
121,900
Mar 16, 2026
86.03
86.91
85.12
85.99
85.25
176,900
Mar 13, 2026
85.75
86.03
84.47
85.12
84.39
115,500
Mar 12, 2026
86.19
87.08
84.64
85.37
84.63
240,100
Mar 11, 2026
86.40
87.51
86.40
86.88
86.13
135,200
Mar 10, 2026
87.37
88.01
86.55
86.84
86.09
182,900
Mar 9, 2026
88.56
88.56
82.50
87.44
86.69
227,200
Mar 6, 2026
88.61
90.05
86.91
89.52
88.75
263,100
Mar 5, 2026
90.79
91.01
89.13
89.66
88.89
229,400
Mar 4, 2026
90.85
92.16
89.20
91.63
90.84
311,600
Mar 3, 2026
90.75
92.67
89.17
90.53
89.75
219,100
Mar 2, 2026
91.35
92.87
90.52
92.29
91.49
262,300
Feb 27, 2026
91.58
93.32
90.38
92.34
91.54
245,700
Feb 26, 2026
91.91
95.48
91.09
92.02
91.23
154,200
Feb 25, 2026
93.26
93.99
89.93
91.77
90.98
225,600
Feb 24, 2026
92.04
93.35
91.27
92.99
92.19
349,000
Feb 23, 2026
90.75
92.09
89.53
91.55
90.76
399,500
Feb 20, 2026
92.89
93.76
86.43
89.31
88.54
522,500
Feb 19, 2026
94.41
99.29
88.48
93.18
92.38
353,700
Feb 18, 2026
95.53
96.21
95.21
95.26
94.44
377,400
Feb 17, 2026
96.43
97.39
95.36
95.51
94.69
275,600
Feb 13, 2026
95.92
97.58
94.95
96.33
95.50
276,100
Feb 12, 2026
95.00
96.99
93.93
96.21
95.38
193,300
Feb 11, 2026
93.65
94.74
93.01
94.61
93.79
182,200
Feb 10, 2026
92.84
93.70
92.41
93.42
92.61
156,100
Feb 9, 2026
92.48
93.88
92.35
92.84
92.04
241,900
Feb 6, 2026
91.65
94.99
90.93
92.28
91.48
261,000
Feb 5, 2026
90.70
91.93
89.96
91.41
90.62
186,500
Feb 4, 2026
89.01
90.90
88.61
90.67
89.89
190,200
Feb 3, 2026
87.32
88.93
87.00
88.88
88.11
224,200
Feb 2, 2026
86.53
87.72
86.44
87.47
86.72
333,900
Jan 30, 2026
85.26
87.06
85.03
86.47
85.72
288,800
Jan 29, 2026
85.19
85.67
84.77
85.56
84.82
217,200
Jan 28, 2026
84.83
85.61
83.52
85.16
84.43
151,800
Jan 27, 2026
84.93
85.27
83.87
84.58
83.85
136,100
Jan 26, 2026
84.50
85.22
84.08
84.64
83.91
163,900
Jan 23, 2026
85.53
85.53
83.54
84.30
83.57
193,900
Jan 22, 2026
85.96
86.37
84.91
85.68
84.94
138,200
Jan 21, 2026
84.50
86.01
84.40
85.52
84.78
287,000
Jan 20, 2026
84.08
84.40
83.52
84.15
83.42
224,800
Jan 16, 2026
83.75
84.49
83.68
84.36
83.63
140,200
Jan 15, 2026
82.54
84.25
82.54
84.00
83.28
148,200
Jan 14, 2026
81.86
82.64
81.48
82.43
81.72
102,800
Jan 13, 2026
82.69
82.91
81.38
82.00
81.29
174,600
Jan 12, 2026
81.94
82.92
80.76
82.65
81.94
94,800
Jan 9, 2026
0.245
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 9, 2026
82.08
83.00
81.37
82.21
81.50
101,100
Jan 8, 2026
80.45
82.50
79.90
82.32
81.37
142,200
Jan 7, 2026
81.17
81.63
80.33
80.51
79.58
153,100
Jan 6, 2026
80.40
82.46
79.79
80.73
79.80
135,800
Jan 5, 2026
78.44
82.11
78.44
80.80
79.86
237,600
Jan 2, 2026
78.50
78.85
77.74
78.65
77.74
120,000
Dec 31, 2025
79.34
79.34
77.85
78.37
77.46
148,500
Dec 30, 2025
80.17
80.17
78.96
79.24
78.32
108,500
Dec 29, 2025
80.39
80.88
79.41
80.26
79.33
124,700
Dec 26, 2025
80.30
80.49
79.51
80.05
79.12
99,500
Dec 24, 2025
80.53
80.53
80.01
80.13
79.20
59,400
Dec 23, 2025
81.15
81.55
79.60
80.25
79.32
118,300
Dec 22, 2025
81.08
82.36
80.15
81.28
80.34
131,300
Dec 19, 2025
81.80
82.47
80.92
80.97
80.03
917,800
Dec 18, 2025
81.62
82.50
80.99
82.09
81.14
283,700
Dec 17, 2025
81.24
82.50
81.12
81.44
80.50
228,500
Dec 16, 2025
80.97
81.80
80.24
81.48
80.54
279,800
Dec 15, 2025
81.15
81.97
80.07
80.88
79.94
205,600
Dec 12, 2025
80.93
81.05
79.79
80.45
79.52
246,000
Dec 11, 2025
79.82
80.78
79.82
80.46
79.53
231,300
Dec 10, 2025
77.71
80.16
77.71
79.34
78.42
485,700
Dec 9, 2025
75.96
77.59
75.96
77.42
76.52
211,700
Dec 8, 2025
77.97
78.03
76.08
76.11
75.23
171,900
Dec 5, 2025
77.75
78.59
77.63
77.84
76.94
128,500
Dec 4, 2025
78.71
79.36
77.94
77.95
77.05
138,200
Dec 3, 2025
78.52
79.30
77.33
78.55
77.64
164,900
Dec 2, 2025
78.70
78.88
77.48
78.28
77.37
166,400
Dec 1, 2025
78.38
79.41
77.77
78.74
77.83
243,100
Nov 28, 2025
79.95
80.07
78.06
78.24
77.33
125,600
Nov 26, 2025
80.56
82.00
79.98
79.99
79.06
368,600
Nov 25, 2025
79.64
81.78
78.77
80.77
79.84
297,500
Nov 24, 2025
77.57
79.08
77.00
78.91
78.00
291,000
Nov 21, 2025
77.31
78.98
77.31
77.72
76.82
231,200
Nov 20, 2025
77.26
78.15
76.01
77.09
76.20
217,000
Nov 19, 2025
75.22
77.03
74.08
76.65
75.76
252,500
Nov 18, 2025
73.38
75.60
72.84
75.22
74.35
249,000
Nov 17, 2025
77.00
77.89
72.51
73.11
72.26
258,400
Nov 14, 2025
75.00
75.88
74.41
74.88
74.01
237,600
Nov 13, 2025
75.59
76.73
75.22
75.25
74.38
187,900
Nov 12, 2025
75.49
76.58
75.49
76.00
75.12
355,000
Nov 11, 2025
75.75
76.59
75.20
75.47
74.60
199,500
Nov 10, 2025
76.00
77.04
75.46
75.75
74.87
202,700
Nov 7, 2025
74.73
75.85
74.33
75.35
74.48
211,400
Nov 6, 2025
75.79
77.63
74.66
74.74
73.87
113,200
Nov 5, 2025
75.03
76.24
75.01
76.02
75.14
159,700
Nov 4, 2025
75.50
76.53
74.87
75.11
74.24
149,900
Nov 3, 2025
75.99
76.29
75.00
75.71
74.83
293,300
Oct 31, 2025
76.11
76.53
75.53
75.91
75.03
198,000
Oct 30, 2025
76.40
77.57
75.84
76.16
75.28
186,300
Oct 29, 2025
77.67
77.98
75.83
76.57
75.68
143,800
