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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$57.26$104.33178,100——
2019-12-30$57.39$104.56118,400——
2019-12-27$57.49$104.74101,300——
2019-12-26$57.38$104.5498,000——
2019-12-24$57.67$105.0772,500——
2019-12-23$57.24$104.29200,600——
2019-12-20$57.51$104.78617,600——
2019-12-19$57.58$104.91218,200——
2019-12-18$57.58$104.91220,700——
2019-12-17$57.30$104.40118,200——
2019-12-16$57.34$104.47186,600——
2019-12-13$56.97$103.80127,400——
2019-12-12$57.54$104.84164,200——
2019-12-11$57.48$104.73146,300——
2019-12-10$56.76$103.41145,500——
2019-12-09$57.03$103.91222,800——
2019-12-06$57.83$105.36187,800——
2019-12-05$57.33$104.45175,600——
2019-12-04$57.35$104.49164,500——
2019-12-03$57.04$103.92168,600——
2019-12-02$56.79$103.47189,000——
2019-11-29$57.00$103.8583,000——
2019-11-27$57.77$105.25179,900——
2019-11-26$58.87$107.26233,500——
2019-11-25$58.25$106.13277,000——
2019-11-22$57.24$104.29262,800——
2019-11-21$55.33$100.81415,500——
2019-11-20$55.29$100.74483,100——
2019-11-19$54.90$100.03249,300——
2019-11-18$54.84$99.92346,200——
2019-11-15$54.77$99.79243,900——
2019-11-14$55.07$100.34147,400——
2019-11-13$55.11$100.41132,200——
2019-11-12$55.85$101.76211,200——
2019-11-11$56.00$102.03153,300——
2019-11-08$56.30$102.58210,500——
2019-11-07$56.60$103.12231,900——
2019-11-06$56.40$102.76290,600——
2019-11-05$56.50$102.94245,600——
2019-11-04$57.46$104.69258,900——
2019-11-01$57.02$103.89189,100——
2019-10-31$56.34$102.65617,800——
2019-10-30$58.55$106.68258,900——
2019-10-29$58.36$106.33197,300——
2019-10-28$57.99$105.66235,700——
2019-10-25$57.03$103.91205,000——
2019-10-24$57.24$104.29213,600——
2019-10-23$57.00$103.85193,100——
2019-10-22$56.84$103.56176,700——
2019-10-21$56.50$102.94178,200——
2019-10-18$55.29$100.74194,400——
2019-10-17$55.57$101.25179,800——
2019-10-16$54.57$99.42132,600——
2019-10-15$54.12$98.60293,000——
2019-10-14$54.02$98.42176,500——
2019-10-11$53.89$98.19251,800——
2019-10-10$52.27$95.23245,100——
2019-10-09$51.81$94.40148,300——
2019-10-08$51.27$93.01211,300——
2019-10-07$51.86$94.09236,400——
2019-10-04$51.69$93.78229,700——
2019-10-03$51.22$92.92235,200——
2019-10-02$51.47$93.38275,200——
2019-10-01$52.59$95.41276,800——
2019-09-30$53.05$96.24258,500——
2019-09-27$53.03$96.21322,200——
2019-09-26$53.44$96.95214,400——
2019-09-25$53.32$96.73273,300——
2019-09-24$52.92$96.01211,600——
2019-09-23$53.48$97.02252,100——
2019-09-20$53.66$97.35695,000——
2019-09-19$53.66$97.35435,500——
2019-09-18$54.49$98.86390,900——
2019-09-17$55.50$100.69220,500——
2019-09-16$56.10$101.78235,600——
2019-09-13$55.29$100.31267,700——
2019-09-12$54.48$98.84275,900——
2019-09-11$54.57$99.00350,700——
2019-09-10$53.23$96.57360,400——
2019-09-09$52.16$94.63398,400——
2019-09-06$51.05$92.62704,400——
2019-09-05$48.55$88.08340,400——
2019-09-04$46.95$85.18304,900——
2019-09-03$45.95$83.36323,400——
2019-08-30$47.21$85.65144,800——
2019-08-29$47.10$85.45198,400——
2019-08-28$46.82$84.94213,800——
2019-08-27$46.68$84.69198,500——
2019-08-26$47.10$85.45172,300——
2019-08-23$46.74$84.80213,400——
2019-08-22$48.43$87.86108,500——
2019-08-21$48.70$88.35143,400——
2019-08-20$48.36$87.74207,800——
2019-08-19$48.68$88.32101,800——
2019-08-16$48.58$88.13130,400——
2019-08-15$47.61$86.37271,800——
2019-08-14$47.89$86.88193,500——
2019-08-13$49.86$90.46184,500——
2019-08-12$49.61$90.0099,000——
2019-08-09$50.69$91.96307,300——
2019-08-08$51.27$93.01309,400——
2019-08-07$49.93$90.58335,200——
2019-08-06$50.33$91.31208,800——
2019-08-05$49.08$89.04230,100——
2019-08-02$50.68$91.94366,000——
2019-08-01$51.31$93.09251,400——
2019-07-31$51.73$93.851,014,000——
2019-07-30$51.68$93.76309,600——
2019-07-29$51.26$93.00176,800——
2019-07-26$51.04$92.60205,300——
2019-07-25$50.64$91.87173,200——
2019-07-24$50.59$91.78255,400——
2019-07-23$50.92$92.38229,000——
2019-07-22$50.13$90.95151,200——
2019-07-19$50.50$91.62180,100——
2019-07-18$50.83$92.22139,900——
2019-07-17$50.72$92.02149,900——
2019-07-16$50.56$91.73205,500——
2019-07-15$51.04$92.60178,300——
2019-07-12$50.56$91.73202,000——
2019-07-11$49.43$89.68148,900——
2019-07-10$49.80$90.35156,300——
2019-07-09$49.57$89.93302,100——
2019-07-08$49.82$90.00341,800——
2019-07-05$49.38$89.20305,300——
2019-07-03$48.92$88.37237,900——
2019-07-02$48.76$88.08244,900——
2019-07-01$49.23$88.93258,900——
2019-06-28$49.32$89.091,678,000——
2019-06-27$49.14$88.77217,600——
2019-06-26$48.05$86.80239,800——
2019-06-25$47.58$85.95209,000——
2019-06-24$47.98$86.67225,000——
2019-06-21$47.82$86.38337,400——
2019-06-20$48.81$88.17172,400——
2019-06-19$48.27$87.20239,900——
2019-06-18$48.27$87.20149,500——
2019-06-17$47.99$86.69187,000——
2019-06-14$48.21$87.09181,400——
2019-06-13$48.50$87.61144,300——
2019-06-12$48.18$87.04187,800——
2019-06-11$47.64$86.06250,700——
2019-06-10$48.01$86.73135,700——
2019-06-07$47.56$85.92124,700——
2019-06-06$47.37$85.57181,300——
2019-06-05$47.87$86.48124,100——
2019-06-04$47.75$86.26218,200——
2019-06-03$46.45$83.91248,100——
2019-05-31$46.30$83.64180,700——
2019-05-30$46.72$84.40181,600——
2019-05-29$46.94$84.80260,800——
2019-05-28$47.02$84.94309,900——
2019-05-24$46.64$84.25325,000——
2019-05-23$47.80$86.35709,100——
2019-05-22$45.99$83.08309,700——
2019-05-21$47.19$85.25177,900——
2019-05-20$46.29$83.62131,000——
2019-05-17$46.44$83.89299,100——
2019-05-16$47.58$85.95130,900——
2019-05-15$47.09$85.07253,200——
2019-05-14$47.30$85.45190,700——
2019-05-13$47.53$85.86154,900——
2019-05-10$48.84$88.23127,700——
2019-05-09$48.61$87.81176,000——
2019-05-08$48.41$87.45151,200——
2019-05-07$48.67$87.92367,100——
2019-05-06$50.06$90.43193,200——
2019-05-03$49.89$90.12194,600——
2019-05-02$48.51$87.63212,600——
2019-05-01$48.19$87.05441,300——
2019-04-30$48.79$88.14433,800——
2019-04-29$49.19$88.86154,300——
2019-04-26$48.69$87.96133,600——
2019-04-25$48.34$87.32154,500——
2019-04-24$49.12$88.73186,400——
2019-04-23$48.76$88.08199,800——
2019-04-22$48.03$86.76175,600——
2019-04-18$48.82$88.19202,400——
2019-04-17$49.44$89.31472,400——
2019-04-16$49.10$88.70198,700——
2019-04-15$48.70$87.97151,400——
2019-04-12$48.52$87.65164,500——
2019-04-11$48.31$87.27148,000——
2019-04-10$47.90$86.53237,700——
2019-04-09$47.26$85.37268,000——
2019-04-08$47.43$85.68136,100——
2019-04-05$47.41$85.26217,000——
2019-04-04$47.13$84.76168,600——
2019-04-03$47.24$84.95175,300——
2019-04-02$46.51$83.64170,200——
2019-04-01$46.94$84.41167,600——
2019-03-29$46.41$83.46236,000——
2019-03-28$46.55$83.7193,900——
2019-03-27$46.26$83.19153,000——
2019-03-26$46.08$82.87131,200——
2019-03-25$45.63$82.06218,400——
2019-03-22$45.29$81.45183,700——
2019-03-21$47.02$84.56233,300——
2019-03-20$46.18$83.05141,000——
2019-03-19$46.75$84.07220,300——
2019-03-18$46.80$84.16249,700——
2019-03-15$46.12$82.94539,200——
2019-03-14$46.35$83.35295,000——
2019-03-13$46.54$83.69270,900——
2019-03-12$46.14$82.98225,300——
2019-03-11$46.79$84.14182,700——
2019-03-08$45.92$82.58199,700——
2019-03-07$45.96$82.65206,700——
2019-03-06$46.18$83.05188,700——
2019-03-05$46.33$83.32342,100——
2019-03-04$47.07$84.65346,800——
2019-03-01$47.37$85.19387,500——
2019-02-28$47.31$85.08418,000——
2019-02-27$47.83$86.01400,000——
2019-02-26$47.76$85.89400,400——
2019-02-25$47.74$85.85599,400——
2019-02-22$48.17$86.63458,000——
2019-02-21$47.91$86.16640,800——
2019-02-20$47.37$85.19367,200——
2019-02-19$46.76$84.09360,200——
2019-02-15$46.81$84.18386,500——
2019-02-14$46.74$84.05402,800——
2019-02-13$46.99$84.50409,100——
2019-02-12$46.93$84.40239,300——
2019-02-11$46.33$83.32263,400——
2019-02-08$45.76$82.29211,500——
2019-02-07$45.93$82.60403,800——
2019-02-06$45.72$82.22465,000——
2019-02-05$45.61$82.02481,300——
2019-02-04$44.52$80.06327,300——
2019-02-01$44.67$80.33472,200——
2019-01-31$44.71$80.404,937,600——
2019-01-30$44.15$79.40539,100——
2019-01-29$43.68$78.55481,400——
2019-01-28$43.45$78.14520,000——
2019-01-25$44.48$79.99624,900——
2019-01-24$45.29$81.45519,000——
2019-01-23$45.40$81.64451,900——
2019-01-22$45.54$81.90540,700——
2019-01-18$45.94$82.62638,300——
2019-01-17$45.81$82.38452,300——
2019-01-16$45.71$82.20331,300——
2019-01-15$45.64$82.08480,900——
2019-01-14$45.60$82.00286,500——
2019-01-11$45.78$82.33314,300——
2019-01-10$45.75$82.27441,600——
2019-01-09$45.56$81.93388,400——
2019-01-08$45.78$81.95488,700——
2019-01-07$44.26$79.22315,700——
2019-01-04$44.24$79.19520,300——
2019-01-03$43.01$76.99449,600——
2019-01-02$43.42$77.72562,000——