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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$31.57$46.99144,300——
2011-12-29$32.12$47.8190,600——
2011-12-28$31.62$47.07173,500——
2011-12-27$32.03$47.6887,000——
2011-12-23$31.85$47.41224,700——
2011-12-22$31.71$47.20191,200——
2011-12-21$31.58$47.01222,900——
2011-12-20$31.89$47.47221,800——
2011-12-19$30.51$45.41199,400——
2011-12-16$31.30$46.59621,900——
2011-12-15$30.95$46.07274,400——
2011-12-14$30.61$45.56291,200——
2011-12-13$31.21$46.46466,600——
2011-12-12$30.66$45.64423,800——
2011-12-09$31.23$46.48493,300——
2011-12-08$31.02$46.17342,400——
2011-12-07$32.03$47.682,845,200——
2011-12-06$32.00$47.63547,200——
2011-12-05$32.02$47.661,055,000——
2011-12-02$31.85$47.411,037,800——
2011-12-01$30.08$44.77338,600——
2011-11-30$29.94$44.56517,800——
2011-11-29$28.26$42.06183,000——
2011-11-28$28.27$42.08279,900——
2011-11-25$27.12$40.37118,400——
2011-11-23$27.09$40.32226,600——
2011-11-22$27.90$41.53273,600——
2011-11-21$28.75$42.79366,300——
2011-11-18$30.25$45.03733,900——
2011-11-17$28.74$42.78169,800——
2011-11-16$29.39$43.75252,200——
2011-11-15$29.66$44.15435,600——
2011-11-14$30.33$45.15159,200——
2011-11-11$30.73$45.74187,400——
2011-11-10$30.06$44.74133,900——
2011-11-09$29.43$43.81235,900——
2011-11-08$31.20$46.44137,400——
2011-11-07$30.96$46.0867,400——
2011-11-04$30.87$45.95106,900——
2011-11-03$30.96$46.08251,500——
2011-11-02$30.21$44.97209,400——
2011-11-01$29.37$43.72214,600——
2011-10-31$30.72$45.73190,800——
2011-10-28$31.65$47.11236,600——
2011-10-27$32.24$47.99367,900——
2011-10-26$30.24$45.01206,600——
2011-10-25$29.55$43.98191,400——
2011-10-24$30.76$45.79188,100——
2011-10-21$29.79$44.34203,800——
2011-10-20$29.04$43.23117,300——
2011-10-19$28.99$43.15197,100——
2011-10-18$29.63$44.10291,900——
2011-10-17$28.32$42.15211,700——
2011-10-14$29.54$43.97139,100——
2011-10-13$28.74$42.78191,700——
2011-10-12$29.27$43.57276,300——
2011-10-11$28.84$42.93137,500——
2011-10-10$28.59$42.56241,100——
2011-10-07$27.37$40.74189,900——
2011-10-06$28.06$41.77184,000——
2011-10-05$27.28$40.61318,400——
2011-10-04$27.11$40.08567,600——
2011-10-03$25.55$37.77454,400——
2011-09-30$26.43$39.07424,200——
2011-09-29$27.83$41.14226,400——
2011-09-28$26.77$39.57271,900——
2011-09-27$28.34$41.90224,800——
2011-09-26$27.76$41.04237,000——
2011-09-23$26.72$39.50396,100——
2011-09-22$26.62$39.35450,600——
2011-09-21$26.91$39.78270,400——
2011-09-20$27.90$41.24206,600——
2011-09-19$28.33$41.88204,100——
2011-09-16$28.77$42.53298,000——
2011-09-15$29.26$43.26224,000——
2011-09-14$29.06$42.96531,900——
2011-09-13$27.51$40.67454,900——
2011-09-12$27.75$41.02620,100——
2011-09-09$25.81$38.16405,500——
2011-09-08$26.86$39.71534,100——
2011-09-07$27.75$41.02335,300——
2011-09-06$26.15$38.66331,000——
2011-09-02$26.25$38.81335,100——
2011-09-01$27.25$40.28417,400——
2011-08-31$27.50$40.65291,100——
2011-08-30$27.29$40.34169,500——
2011-08-29$26.96$39.86309,500——
2011-08-26$25.76$38.08360,900——
2011-08-25$25.47$37.65344,500——
2011-08-24$26.36$38.97185,800——
2011-08-23$26.09$38.57296,700——
2011-08-22$24.73$36.56147,300——
2011-08-19$24.94$36.87316,800——
2011-08-18$25.22$37.28402,700——
2011-08-17$26.93$39.81137,800——
2011-08-16$27.03$39.96264,100——
2011-08-15$27.62$40.83526,100——
2011-08-12$27.58$40.77373,700——
2011-08-11$27.77$41.05385,100——
2011-08-10$26.33$38.92372,800——
2011-08-09$28.00$41.39485,000——
2011-08-08$26.30$38.88651,800——
2011-08-05$27.60$40.80391,000——
2011-08-04$27.83$41.14437,200——
2011-08-03$28.86$42.66310,100——
2011-08-02$28.69$42.41280,000——
2011-08-01$29.44$43.52224,500——
2011-07-29$29.60$43.76308,300——
2011-07-28$29.85$44.13367,800——
2011-07-27$29.88$44.17452,500——
2011-07-26$30.78$45.50245,100——
2011-07-25$31.49$46.55194,100——
2011-07-22$31.84$47.07199,100——
2011-07-21$32.05$47.38242,800——
2011-07-20$31.78$46.98232,800——
2011-07-19$32.52$48.07142,900——
2011-07-18$32.01$47.32106,300——
2011-07-15$32.76$48.43193,200——
2011-07-14$32.53$48.09160,700——
2011-07-13$33.18$49.05266,200——
2011-07-12$32.68$48.31337,700——
2011-07-11$32.39$47.88215,000——
2011-07-08$33.22$49.11222,000——
2011-07-07$33.23$49.12295,900——
2011-07-06$33.12$48.96213,000——
2011-07-05$32.98$48.49201,000——
2011-07-01$32.93$48.42277,500——
2011-06-30$32.06$47.14323,600——
2011-06-29$31.46$46.25341,200——
2011-06-28$31.51$46.33408,100——
2011-06-27$32.01$47.06238,200——
2011-06-24$31.52$46.34533,900——
2011-06-23$31.53$46.36196,100——
2011-06-22$31.82$46.78219,700——
2011-06-21$31.83$46.80317,900——
2011-06-20$30.97$45.53560,600——
2011-06-17$31.99$47.03328,200——
2011-06-16$32.03$47.09231,700——
2011-06-15$31.82$46.78201,700——
2011-06-14$32.54$47.84192,100——
2011-06-13$31.83$46.80370,900——
2011-06-10$31.90$46.90508,200——
2011-06-09$32.61$47.94385,500——
2011-06-08$32.73$48.12368,000——
2011-06-07$33.40$49.11164,000——
2011-06-06$33.34$49.02279,100——
2011-06-03$33.75$49.62281,800——
2011-06-02$33.97$49.94249,300——
2011-06-01$34.13$50.18512,300——
2011-05-31$34.47$50.68422,500——
2011-05-27$33.88$49.81209,300——
2011-05-26$33.93$49.89214,300——
2011-05-25$33.85$49.77256,000——
2011-05-24$33.59$49.39297,700——
2011-05-23$34.17$50.24204,100——
2011-05-20$34.93$51.36371,900——
2011-05-19$35.42$52.08463,200——
2011-05-18$35.00$51.461,092,600——
2011-05-17$37.55$55.21192,500——
2011-05-16$37.65$55.35151,700——
2011-05-13$37.84$55.63125,600——
2011-05-12$38.49$56.59174,000——
2011-05-11$37.40$54.99195,600——
2011-05-10$38.35$56.38126,500——
2011-05-09$37.97$55.83114,000——
2011-05-06$37.45$55.06127,100——
2011-05-05$37.19$54.68193,800——
2011-05-04$37.10$54.55143,000——
2011-05-03$37.33$54.88198,000——
2011-05-02$38.19$56.15280,000——
2011-04-29$37.71$55.44177,000——
2011-04-28$37.33$54.8878,300——
2011-04-27$36.95$54.33103,100——
2011-04-26$36.85$54.18155,300——
2011-04-25$35.94$52.8486,900——
2011-04-21$35.93$52.8367,000——
2011-04-20$35.86$52.72155,100——
2011-04-19$35.28$51.87148,900——
2011-04-18$35.61$52.36123,800——
2011-04-15$36.44$53.58164,400——
2011-04-14$36.12$53.11125,300——
2011-04-13$35.99$52.91184,300——
2011-04-12$35.99$52.91172,700——
2011-04-11$36.75$54.03226,100——
2011-04-08$37.01$54.41236,400——
2011-04-07$37.03$54.44258,800——
2011-04-06$36.80$54.10251,700——
2011-04-05$36.73$53.74140,400——
2011-04-04$36.24$53.02171,200——
2011-04-01$35.78$52.35109,400——
2011-03-31$35.69$52.22152,400——
2011-03-30$35.67$52.1982,100——
2011-03-29$35.30$51.6595,200——
2011-03-28$35.09$51.3475,700——
2011-03-25$35.22$51.53189,800——
2011-03-24$35.12$51.38102,600——
2011-03-23$35.14$51.41249,100——
2011-03-22$35.39$51.7885,300——
2011-03-21$35.59$52.07311,300——
2011-03-18$35.29$51.63421,300——
2011-03-17$34.14$49.9594,800——
2011-03-16$33.94$49.66189,700——
2011-03-15$34.36$50.27159,000——
2011-03-14$34.60$50.62105,200——
2011-03-11$34.96$51.15130,900——
2011-03-10$34.72$50.80227,600——
2011-03-09$35.96$52.61171,000——
2011-03-08$35.99$52.65151,300——
2011-03-07$35.04$51.26164,400——
2011-03-04$35.91$52.54123,700——
2011-03-03$36.10$52.82183,100——
2011-03-02$35.28$51.62143,700——
2011-03-01$35.04$51.26188,000——
2011-02-28$35.74$52.29141,200——
2011-02-25$35.26$51.59119,600——
2011-02-24$34.50$50.47379,800——
2011-02-23$34.95$51.13340,400——
2011-02-22$35.69$52.22388,400——
2011-02-18$35.51$51.95365,200——
2011-02-17$34.12$49.92133,200——
2011-02-16$33.81$49.4787,400——
2011-02-15$33.79$49.44209,000——
2011-02-14$34.19$50.0291,400——
2011-02-11$34.06$49.8381,600——
2011-02-10$33.76$49.3973,200——
2011-02-09$33.59$49.1462,700——
2011-02-08$33.90$49.6082,800——
2011-02-07$33.77$49.41112,700——
2011-02-04$33.54$49.07105,600——
2011-02-03$33.38$48.8496,900——
2011-02-02$33.37$48.8276,000——
2011-02-01$33.51$49.03115,800——
2011-01-31$32.75$47.91188,700——
2011-01-28$32.44$47.46259,400——
2011-01-27$33.35$48.79110,200——
2011-01-26$33.37$48.82155,700——
2011-01-25$32.61$47.71139,800——
2011-01-24$32.30$47.26279,700——
2011-01-21$32.13$47.01129,800——
2011-01-20$32.58$47.67147,100——
2011-01-19$32.68$47.81143,700——
2011-01-18$33.40$48.8789,900——
2011-01-14$33.31$48.73159,100——
2011-01-13$32.82$48.02170,500——
2011-01-12$32.45$47.48196,000——
2011-01-11$32.21$47.12142,000——
2011-01-10$32.30$47.26201,200——
2011-01-07$32.41$47.42122,500——
2011-01-06$32.66$47.78148,700——
2011-01-05$33.09$48.15162,700——
2011-01-04$33.09$48.15131,200——
2011-01-03$33.74$49.09224,800——