NYSE:BRC | Historical Stock Price | BRADY CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1986-10-31 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.38$5.81$14.23$34.83$85.27$208.721986-10-312026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$8.08$8.4911,400——
1994-12-29$8.08$8.4673,800——
1994-12-28$8.04$8.423,600——
1994-12-27$7.96$8.33159,000——
1994-12-23$7.83$8.204,200——
1994-12-22$7.88$8.2460,600——
1994-12-21$7.88$8.24138,600——
1994-12-20$8.08$8.46170,400——
1994-12-19$8.08$8.46600——
1994-12-16$7.88$8.244,200——
1994-12-15$8.08$8.467,800——
1994-12-14$8.08$8.464,800——
1994-12-13$7.83$8.2015,600——
1994-12-12$8.08$8.462,400——
1994-12-09$7.85$8.229,600——
1994-12-08$7.97$8.346,600——
1994-12-07$7.96$8.330——
1994-12-06$7.96$8.338,400——
1994-12-05$8.08$8.462,400——
1994-12-02$7.83$8.204,200——
1994-12-01$8.04$8.421,800——
1994-11-30$8.00$8.373,600——
1994-11-29$7.83$8.201,200——
1994-11-28$7.96$8.3391,200——
1994-11-25$7.94$8.3112,000——
1994-11-23$8.04$8.4237,800——
1994-11-22$8.00$8.3734,800——
1994-11-21$8.08$8.460——
1994-11-18$8.08$8.463,600——
1994-11-17$8.08$8.461,800——
1994-11-16$7.83$8.201,200——
1994-11-15$8.08$8.460——
1994-11-14$8.08$8.463,600——
1994-11-11$8.08$8.460——
1994-11-10$8.08$8.4643,200——
1994-11-09$8.00$8.376,000——
1994-11-08$7.83$8.201,800——
1994-11-07$7.83$8.209,000——
1994-11-04$8.04$8.4221,600——
1994-11-03$7.83$8.20127,800——
1994-11-02$7.94$8.318,400——
1994-11-01$7.83$8.20600——
1994-10-31$8.08$8.46600——
1994-10-28$7.88$8.24600——
1994-10-27$7.83$8.201,800——
1994-10-26$8.08$8.460——
1994-10-25$8.08$8.466,600——
1994-10-24$7.83$8.200——
1994-10-21$7.83$8.20600——
1994-10-20$7.83$8.200——
1994-10-19$7.83$8.2046,800——
1994-10-18$7.96$8.3324,000——
1994-10-17$7.94$8.314,800——
1994-10-14$7.83$8.2047,400——
1994-10-13$7.96$8.333,000——
1994-10-12$7.83$8.200——
1994-10-11$7.83$8.202,400——
1994-10-10$8.08$8.4630,600——
1994-10-07$7.98$8.350——
1994-10-06$7.98$8.3517,400——
1994-10-05$7.83$8.203,600——
1994-10-04$7.83$8.2061,200——
1994-10-03$7.83$8.203,600——
1994-09-30$7.83$8.1661,200——
1994-09-29$8.00$8.340——
1994-09-28$8.00$8.342,400——
1994-09-27$8.08$8.4233,600——
1994-09-26$8.00$8.3468,400——
1994-09-23$7.83$8.16100,800——
1994-09-22$7.83$8.1661,200——
1994-09-21$7.90$8.23600,000——
1994-09-20$7.96$8.2916,800——
1994-09-19$8.08$8.422,400——
1994-09-16$8.08$8.4212,000——
1994-09-15$7.96$8.2930,600——
1994-09-14$8.08$8.4210,800——
1994-09-13$7.83$8.1636,000——
1994-09-12$8.00$8.3428,200——
1994-09-09$7.83$8.1625,200——
1994-09-08$7.96$8.291,800——
1994-09-07$7.96$8.2923,400——
1994-09-06$8.00$8.3440,800——
1994-09-02$7.83$8.164,200——
1994-09-01$8.08$8.42600——
1994-08-31$8.08$8.421,800——
1994-08-30$7.83$8.162,400——
1994-08-29$8.08$8.426,000——
1994-08-26$8.08$8.422,400——
1994-08-25$8.08$8.427,800——
1994-08-24$8.08$8.42600——
1994-08-23$8.08$8.421,200——
1994-08-22$8.00$8.340——
1994-08-19$8.00$8.3412,000——
1994-08-18$8.08$8.420——
1994-08-17$8.08$8.4236,600——
1994-08-16$8.17$8.510——
1994-08-15$8.17$8.517,200——
1994-08-12$7.92$8.254,200——
1994-08-11$7.92$8.2512,600——
1994-08-10$7.92$8.2519,200——
1994-08-09$8.17$8.514,800——
1994-08-08$7.92$8.253,600——
1994-08-05$7.92$8.251,800——
1994-08-04$7.94$8.2742,600——
1994-08-03$8.04$8.3812,000——
1994-08-02$8.17$8.516,000——
1994-08-01$8.17$8.517,200——
1994-07-29$7.92$8.254,200——
1994-07-28$8.17$8.513,000——
1994-07-27$8.04$8.3814,400——
1994-07-26$8.13$8.4711,400——
1994-07-25$8.17$8.516,600——
1994-07-22$8.10$8.4522,800——
1994-07-21$8.08$8.427,200——
1994-07-20$8.17$8.510——
1994-07-19$8.17$8.511,200——
1994-07-18$8.17$8.513,000——
1994-07-15$8.08$8.42600——
1994-07-14$8.17$8.5116,200——
1994-07-13$8.10$8.4521,600——
1994-07-12$7.83$8.1618,600——
1994-07-11$7.67$7.99223,800——
1994-07-08$7.71$8.0341,400——
1994-07-07$7.71$8.0315,600——
1994-07-06$7.58$7.9028,200——
1994-07-05$7.71$8.0340,800——
1994-07-01$7.71$8.0360,000——
1994-06-30$7.71$8.0019,800——
1994-06-29$7.58$7.8729,400——
1994-06-28$7.46$7.7460,600——
1994-06-27$7.71$8.000——
1994-06-24$7.71$8.001,200——
1994-06-23$7.58$7.8729,400——
1994-06-22$7.67$7.9633,000——
1994-06-21$7.46$7.747,800——
1994-06-20$7.46$7.741,800——
1994-06-17$7.71$8.0045,000——
1994-06-16$7.46$7.744,200——
1994-06-15$7.54$7.8323,400——
1994-06-14$7.48$7.771,452,600——
1994-06-13$7.71$8.003,600——
1994-06-10$7.58$7.8735,400——
1994-06-09$7.67$7.9625,200——
1994-06-08$7.67$7.9625,200——
1994-06-07$7.67$7.96600——
1994-06-06$7.92$8.22600——
1994-06-03$7.79$8.0923,400——
1994-06-02$7.79$8.0968,400——
1994-06-01$7.92$8.223,600——
1994-05-31$7.92$8.224,800——
1994-05-27$7.92$8.221,200——
1994-05-26$7.71$8.007,800——
1994-05-25$7.67$7.96600——
1994-05-24$7.67$7.964,800——
1994-05-23$7.69$7.9813,200——
1994-05-20$7.67$7.963,600——
1994-05-19$7.92$8.221,200——
1994-05-18$7.67$7.9657,600——
1994-05-17$7.79$8.09252,000——
1994-05-16$7.75$8.05168,600——
1994-05-13$7.67$7.96600——
1994-05-12$7.92$8.2221,600——
1994-05-11$7.75$8.053,600——
1994-05-10$7.83$8.139,000——
1994-05-09$7.75$8.056,000——
1994-05-06$7.96$8.261,200——
1994-05-05$7.71$8.002,400——
1994-05-04$7.71$8.004,200——
1994-05-03$7.71$8.0034,200——
1994-05-02$7.92$8.226,000——
1994-04-29$7.92$8.2212,000——
1994-04-28$7.96$8.26238,800——
1994-04-26$7.83$8.137,200——
1994-04-25$8.00$8.3134,800——
1994-04-22$7.83$8.134,200——
1994-04-21$7.75$8.0537,200——
1994-04-20$7.58$7.8733,600——
1994-04-19$7.75$8.051,800——
1994-04-18$7.69$7.989,600——
1994-04-15$7.50$7.791,800——
1994-04-14$7.58$7.876,000——
1994-04-13$7.44$7.72209,400——
1994-04-12$7.58$7.878,400——
1994-04-11$7.58$7.8716,200——
1994-04-08$7.50$7.794,200——
1994-04-07$7.58$7.874,200——
1994-04-06$7.58$7.8722,800——
1994-04-05$7.40$7.68217,200——
1994-04-04$7.33$7.6122,800——
1994-03-31$7.58$7.847,200——
1994-03-30$7.83$8.1039,600——
1994-03-29$7.83$8.100——
1994-03-28$7.83$8.1033,600——
1994-03-25$7.83$8.1025,800——
1994-03-24$7.58$7.8455,200——
1994-03-23$7.58$7.8420,400——
1994-03-22$7.67$7.93156,000——
1994-03-21$7.50$7.769,000——
1994-03-18$7.50$7.7676,200——
1994-03-17$7.50$7.7621,000——
1994-03-16$7.42$7.6736,600——
1994-03-15$7.42$7.6721,600——
1994-03-14$7.25$7.501,800——
1994-03-11$7.29$7.548,400——
1994-03-10$7.25$7.50153,000——
1994-03-09$7.25$7.5012,000——
1994-03-08$7.50$7.7610,800——
1994-03-07$7.25$7.5015,000——
1994-03-04$7.38$7.63148,200——
1994-03-03$7.50$7.7612,000——
1994-03-02$7.42$7.6717,400——
1994-03-01$7.46$7.71138,000——
1994-02-28$7.50$7.7611,400——
1994-02-25$7.50$7.7642,600——
1994-02-24$7.50$7.7612,600——
1994-02-23$7.38$7.63507,600——
1994-02-22$7.50$7.763,000——
1994-02-18$7.58$7.843,000——
1994-02-17$7.58$7.8421,600——
1994-02-16$7.50$7.7646,800——
1994-02-15$7.63$7.8961,800——
1994-02-14$7.75$8.0233,000——
1994-02-11$7.88$8.153,600——
1994-02-10$7.88$8.1575,600——
1994-02-09$7.88$8.153,000——
1994-02-08$7.63$7.897,800——
1994-02-07$7.79$8.0657,600——
1994-02-04$7.79$8.0610,200——
1994-02-03$7.92$8.1936,600——
1994-02-02$7.67$7.9347,400——
1994-02-01$7.92$8.1950,400——
1994-01-31$7.75$8.0276,200——
1994-01-28$7.42$7.676,000——
1994-01-27$7.42$7.6716,200——
1994-01-26$7.19$7.4333,600——
1994-01-25$7.17$7.410——
1994-01-24$7.17$7.411,200——
1994-01-21$7.38$7.635,400——
1994-01-20$7.17$7.41600——
1994-01-19$7.13$7.373,000——
1994-01-18$7.38$7.6313,200——
1994-01-17$7.29$7.5432,400——
1994-01-14$7.04$7.2828,800——
1994-01-13$7.04$7.2835,400——
1994-01-12$7.29$7.543,600——
1994-01-11$7.04$7.28600——
1994-01-10$7.10$7.359,600——
1994-01-07$7.29$7.5412,600——
1994-01-06$7.29$7.540——
1994-01-05$7.29$7.54110,400——
1994-01-04$7.29$7.540——
1994-01-03$7.29$7.5431,200——