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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$33.40$50.95187,400——
2012-12-28$32.73$49.9379,800——
2012-12-27$33.11$50.51100,800——
2012-12-26$32.80$50.0387,900——
2012-12-24$33.04$50.4053,900——
2012-12-21$33.10$50.49714,800——
2012-12-20$33.27$50.75100,200——
2012-12-19$33.11$50.51118,000——
2012-12-18$32.99$50.32158,100——
2012-12-17$32.46$49.51137,400——
2012-12-14$31.99$48.80185,900——
2012-12-13$31.68$48.3399,600——
2012-12-12$31.83$48.55133,200——
2012-12-11$32.11$48.98228,200——
2012-12-10$31.92$48.69130,000——
2012-12-07$31.73$48.40134,600——
2012-12-06$31.91$48.68112,600——
2012-12-05$31.93$48.71104,700——
2012-12-04$31.79$48.4996,900——
2012-12-03$31.76$48.4597,100——
2012-11-30$31.94$48.72264,000——
2012-11-29$31.96$48.75180,600——
2012-11-28$31.66$48.29139,100——
2012-11-27$31.54$48.11170,300——
2012-11-26$31.55$48.13172,500——
2012-11-23$31.14$47.5080,700——
2012-11-21$31.16$47.53149,400——
2012-11-20$30.90$47.14211,200——
2012-11-19$30.83$47.03263,700——
2012-11-16$30.63$46.72248,600——
2012-11-15$30.89$47.12382,600——
2012-11-14$30.18$46.04138,200——
2012-11-13$31.03$47.33116,500——
2012-11-12$31.00$47.2992,000——
2012-11-09$30.90$47.14102,200——
2012-11-08$30.91$47.15193,500——
2012-11-07$31.40$47.90184,300——
2012-11-06$31.97$48.7795,500——
2012-11-05$31.38$47.8795,900——
2012-11-02$31.45$47.97253,100——
2012-11-01$31.55$48.13224,300——
2012-10-31$30.76$46.92175,300——
2012-10-26$30.31$46.2495,000——
2012-10-25$30.40$46.37149,000——
2012-10-24$30.27$46.17129,200——
2012-10-23$30.53$46.57165,400——
2012-10-22$30.77$46.94218,800——
2012-10-19$30.94$47.20326,100——
2012-10-18$31.22$47.62344,500——
2012-10-17$31.21$47.61181,600——
2012-10-16$30.78$46.95246,300——
2012-10-15$30.34$46.28176,100——
2012-10-12$30.19$46.05347,300——
2012-10-11$30.31$46.24355,200——
2012-10-10$29.53$45.05258,300——
2012-10-09$29.23$44.59192,100——
2012-10-08$29.37$44.8077,500——
2012-10-05$29.34$44.76242,100——
2012-10-04$29.59$44.85153,000——
2012-10-03$29.26$44.35216,000——
2012-10-02$29.45$44.64168,400——
2012-10-01$29.24$44.32262,100——
2012-09-28$29.28$44.38273,200——
2012-09-27$29.54$44.77225,400——
2012-09-26$29.17$44.21251,500——
2012-09-25$29.52$44.74348,700——
2012-09-24$30.12$45.65211,500——
2012-09-21$30.06$45.56892,500——
2012-09-20$30.24$45.83279,400——
2012-09-19$30.25$45.85205,700——
2012-09-18$30.33$45.97273,300——
2012-09-17$30.28$45.89249,900——
2012-09-14$30.40$46.07486,200——
2012-09-13$30.33$45.97275,500——
2012-09-12$29.78$45.14233,600——
2012-09-11$29.16$44.20350,500——
2012-09-10$28.42$43.07779,000——
2012-09-07$28.88$43.77529,000——
2012-09-06$28.61$43.36381,400——
2012-09-05$27.96$42.38278,200——
2012-09-04$28.14$42.65223,100——
2012-08-31$28.08$42.56195,700——
2012-08-30$28.07$42.54240,600——
2012-08-29$28.40$43.04216,600——
2012-08-28$27.98$42.41276,600——
2012-08-27$27.65$41.91141,100——
2012-08-24$27.56$41.7786,500——
2012-08-23$27.40$41.53139,800——
2012-08-22$27.62$41.86179,200——
2012-08-21$27.81$42.15162,300——
2012-08-20$27.98$42.41135,000——
2012-08-17$28.36$42.98225,100——
2012-08-16$28.00$42.44168,700——
2012-08-15$27.64$41.89222,000——
2012-08-14$27.50$41.68307,500——
2012-08-13$27.61$41.85247,900——
2012-08-10$27.78$42.10217,000——
2012-08-09$27.79$42.12216,400——
2012-08-08$27.90$42.29229,300——
2012-08-07$27.80$42.13411,900——
2012-08-06$27.25$41.30184,200——
2012-08-03$27.23$41.27343,400——
2012-08-02$26.44$40.07530,900——
2012-08-01$26.34$39.92621,300——
2012-07-31$26.53$40.21261,700——
2012-07-30$26.56$40.25464,700——
2012-07-27$26.91$40.79381,900——
2012-07-26$26.41$40.03406,200——
2012-07-25$26.23$39.75351,800——
2012-07-24$26.26$39.80566,000——
2012-07-23$26.19$39.69562,600——
2012-07-20$26.10$39.566,466,200——
2012-07-19$26.76$40.56662,600——
2012-07-18$26.40$40.01698,700——
2012-07-17$25.62$38.831,206,900——
2012-07-16$25.86$39.19972,200——
2012-07-13$25.15$38.12778,000——
2012-07-12$25.82$39.13548,800——
2012-07-11$26.26$39.80449,200——
2012-07-10$25.77$39.06568,700——
2012-07-09$26.30$39.86334,800——
2012-07-06$26.75$40.54242,900——
2012-07-05$27.74$41.76213,000——
2012-07-03$27.75$41.78179,900——
2012-07-02$27.00$40.65468,100——
2012-06-29$27.51$41.42475,800——
2012-06-28$27.66$41.64318,900——
2012-06-27$27.43$41.30137,300——
2012-06-26$27.09$40.78285,700——
2012-06-25$27.03$40.69229,900——
2012-06-22$27.59$41.54632,300——
2012-06-21$27.33$41.15264,100——
2012-06-20$27.74$41.76237,000——
2012-06-19$27.68$41.67183,100——
2012-06-18$27.02$40.68279,000——
2012-06-15$26.95$40.57491,900——
2012-06-14$26.85$40.42166,200——
2012-06-13$26.89$40.48243,200——
2012-06-12$27.36$41.19196,600——
2012-06-11$27.07$40.75421,200——
2012-06-08$28.03$42.20110,300——
2012-06-07$27.75$41.78515,500——
2012-06-06$27.90$42.00260,700——
2012-06-05$27.18$40.92273,100——
2012-06-04$26.93$40.54234,100——
2012-06-01$26.63$40.09230,900——
2012-05-31$27.44$41.31283,900——
2012-05-30$27.46$41.34173,800——
2012-05-29$28.03$42.20269,200——
2012-05-25$27.38$41.22235,700——
2012-05-24$27.44$41.31311,600——
2012-05-23$27.37$41.21389,000——
2012-05-22$27.39$41.24266,000——
2012-05-21$27.82$41.88302,100——
2012-05-18$27.42$41.28350,700——
2012-05-17$27.51$41.42604,900——
2012-05-16$29.86$44.95876,700——
2012-05-15$31.18$46.94203,000——
2012-05-14$30.78$46.34169,000——
2012-05-11$30.97$46.63218,000——
2012-05-10$31.11$46.84260,200——
2012-05-09$30.79$46.35217,000——
2012-05-08$31.28$47.09292,100——
2012-05-07$30.92$46.55288,000——
2012-05-04$30.17$45.42195,800——
2012-05-03$30.87$46.48140,700——
2012-05-02$31.25$47.05140,000——
2012-05-01$31.22$47.00300,700——
2012-04-30$31.03$46.72179,000——
2012-04-27$31.38$47.24280,700——
2012-04-26$31.02$46.70215,300——
2012-04-25$30.70$46.22310,000——
2012-04-24$29.95$45.09278,100——
2012-04-23$29.41$44.28172,300——
2012-04-20$30.15$45.39313,700——
2012-04-19$29.58$44.53154,700——
2012-04-18$29.76$44.80174,200——
2012-04-17$30.16$45.41226,600——
2012-04-16$29.70$44.71160,000——
2012-04-13$29.47$44.37175,900——
2012-04-12$30.29$45.60251,900——
2012-04-11$29.80$44.86318,100——
2012-04-10$29.60$44.56343,100——
2012-04-09$30.62$46.10342,800——
2012-04-05$31.71$47.74291,600——
2012-04-04$32.13$48.09239,100——
2012-04-03$32.44$48.56229,100——
2012-04-02$32.74$49.01313,800——
2012-03-30$32.35$48.42224,400——
2012-03-29$32.40$48.50195,300——
2012-03-28$32.60$48.80230,200——
2012-03-27$33.15$49.62165,100——
2012-03-26$33.25$49.77280,100——
2012-03-23$32.77$49.05179,700——
2012-03-22$32.55$48.72169,600——
2012-03-21$32.88$49.22162,200——
2012-03-20$33.01$49.41148,600——
2012-03-19$33.53$50.19174,100——
2012-03-16$33.34$49.90467,400——
2012-03-15$33.36$49.93239,000——
2012-03-14$33.37$49.95245,600——
2012-03-13$33.72$50.47285,200——
2012-03-12$32.93$49.29215,100——
2012-03-09$32.72$48.98271,900——
2012-03-08$32.34$48.41174,700——
2012-03-07$31.72$47.481,792,800——
2012-03-06$31.29$46.84326,600——
2012-03-05$32.23$48.24192,800——
2012-03-02$32.02$47.93470,700——
2012-03-01$32.65$48.87324,800——
2012-02-29$31.95$47.82235,300——
2012-02-28$32.38$48.47176,500——
2012-02-27$32.69$48.93299,400——
2012-02-24$32.46$48.59268,700——
2012-02-23$32.66$48.89283,800——
2012-02-22$32.09$48.03225,100——
2012-02-21$32.13$48.09301,400——
2012-02-17$32.52$48.68265,400——
2012-02-16$33.62$50.32233,200——
2012-02-15$33.65$50.37289,300——
2012-02-14$33.64$50.3586,700——
2012-02-13$33.99$50.88112,900——
2012-02-10$33.63$50.3480,600——
2012-02-09$34.24$51.2596,800——
2012-02-08$34.37$51.45135,800——
2012-02-07$34.31$51.36125,400——
2012-02-06$34.08$51.01110,700——
2012-02-03$34.12$51.07313,000——
2012-02-02$33.53$50.19240,400——
2012-02-01$33.16$49.64379,300——
2012-01-31$32.37$48.45547,400——
2012-01-30$33.57$50.25220,300——
2012-01-27$34.40$51.49202,700——
2012-01-26$33.71$50.46175,800——
2012-01-25$33.74$50.50188,900——
2012-01-24$33.66$50.38150,200——
2012-01-23$33.52$50.17124,100——
2012-01-20$33.59$50.28149,000——
2012-01-19$33.76$50.53124,600——
2012-01-18$33.39$49.98123,600——
2012-01-17$32.74$49.01193,800——
2012-01-13$32.63$48.84150,000——
2012-01-12$33.08$49.52312,300——
2012-01-11$32.93$49.29242,200——
2012-01-10$32.80$49.10215,000——
2012-01-09$32.18$48.17225,100——
2012-01-06$32.44$48.56469,200——
2012-01-05$33.06$49.21424,300——
2012-01-04$32.34$48.14155,500——
2012-01-03$32.45$48.30209,400——