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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$52.82$98.07216,000——
2020-12-30$52.06$96.66246,300——
2020-12-29$51.28$95.21234,100——
2020-12-28$50.68$94.09167,500——
2020-12-24$49.70$92.2783,200——
2020-12-23$49.14$91.23884,700——
2020-12-22$48.23$89.54746,300——
2020-12-21$48.23$89.54286,000——
2020-12-18$49.21$91.361,134,100——
2020-12-17$48.76$90.53533,300——
2020-12-16$48.73$90.47334,700——
2020-12-15$48.44$89.93320,100——
2020-12-14$47.21$87.65271,900——
2020-12-11$47.95$89.02398,700——
2020-12-10$46.75$86.80241,000——
2020-12-09$46.19$85.76290,800——
2020-12-08$45.76$84.96325,600——
2020-12-07$45.53$84.53146,400——
2020-12-04$46.01$85.42180,600——
2020-12-03$44.71$83.01138,000——
2020-12-02$44.42$82.47186,000——
2020-12-01$44.87$83.31246,000——
2020-11-30$44.18$82.03303,300——
2020-11-27$45.23$83.9799,900——
2020-11-25$45.60$84.66228,600——
2020-11-24$46.69$86.69384,200——
2020-11-23$45.47$84.42334,000——
2020-11-20$46.17$85.72312,000——
2020-11-19$45.40$84.29310,200——
2020-11-18$46.62$86.56358,400——
2020-11-17$47.42$88.04403,300——
2020-11-16$46.33$86.02358,000——
2020-11-13$44.14$81.95181,500——
2020-11-12$42.45$78.81205,700——
2020-11-11$43.22$80.24191,900——
2020-11-10$43.06$79.95252,300——
2020-11-09$42.23$78.40244,100——
2020-11-06$39.89$74.06137,600——
2020-11-05$40.23$74.69158,500——
2020-11-04$39.74$73.78205,600——
2020-11-03$39.69$73.69253,400——
2020-11-02$38.39$71.28208,800——
2020-10-30$37.72$70.03460,100——
2020-10-29$38.24$71.00229,500——
2020-10-28$38.37$71.24190,200——
2020-10-27$39.80$73.89298,900——
2020-10-26$41.27$76.62225,500——
2020-10-23$41.88$77.76197,900——
2020-10-22$41.35$76.77197,800——
2020-10-21$40.49$75.17136,400——
2020-10-20$40.41$75.03233,700——
2020-10-19$40.35$74.91171,500——
2020-10-16$41.86$77.72201,200——
2020-10-15$41.72$77.46384,200——
2020-10-14$41.14$76.38128,400——
2020-10-13$41.32$76.72455,300——
2020-10-12$41.82$77.64154,800——
2020-10-09$41.92$77.83139,300——
2020-10-08$42.43$78.78177,600——
2020-10-07$42.17$77.88272,700——
2020-10-06$42.35$78.22303,200——
2020-10-05$42.14$77.83304,400——
2020-10-02$41.63$76.89327,300——
2020-10-01$40.50$74.80326,100——
2020-09-30$40.02$73.91368,900——
2020-09-29$39.58$73.10267,600——
2020-09-28$39.59$73.12317,200——
2020-09-25$39.02$72.07253,500——
2020-09-24$39.23$72.46412,500——
2020-09-23$38.06$70.29286,700——
2020-09-22$39.29$72.57325,200——
2020-09-21$39.68$73.29527,700——
2020-09-18$41.94$77.461,113,300——
2020-09-17$42.43$78.37348,200——
2020-09-16$43.34$80.05544,700——
2020-09-15$46.11$85.16218,600——
2020-09-14$45.86$84.70191,800——
2020-09-11$45.34$83.74182,400——
2020-09-10$45.15$83.39163,600——
2020-09-09$46.37$85.64183,600——
2020-09-08$46.15$85.24325,000——
2020-09-04$47.44$87.62132,200——
2020-09-03$47.35$87.45381,300——
2020-09-02$47.96$88.58126,900——
2020-09-01$47.10$86.99145,200——
2020-08-31$46.89$86.60228,100——
2020-08-28$48.18$88.99189,000——
2020-08-27$46.98$86.77118,000——
2020-08-26$46.84$86.51108,500——
2020-08-25$47.10$86.9993,600——
2020-08-24$47.56$87.84102,200——
2020-08-21$47.39$87.53142,300——
2020-08-20$47.86$88.39132,200——
2020-08-19$48.34$89.28127,500——
2020-08-18$48.49$89.56156,300——
2020-08-17$49.75$91.88120,600——
2020-08-14$49.61$91.63131,000——
2020-08-13$49.91$92.18122,500——
2020-08-12$50.20$92.72140,700——
2020-08-11$50.19$92.70217,200——
2020-08-10$49.13$90.74132,000——
2020-08-07$48.94$90.39137,000——
2020-08-06$47.30$87.3697,900——
2020-08-05$47.41$87.56297,200——
2020-08-04$46.66$86.18142,200——
2020-08-03$46.82$86.47283,600——
2020-07-31$45.97$84.90417,000——
2020-07-30$45.93$84.83113,900——
2020-07-29$47.09$86.97202,800——
2020-07-28$45.67$84.35310,600——
2020-07-27$46.98$86.77228,000——
2020-07-24$46.90$86.62124,300——
2020-07-23$47.39$87.53148,000——
2020-07-22$47.24$87.25114,300——
2020-07-21$47.47$87.67160,300——
2020-07-20$46.40$85.70129,300——
2020-07-17$47.22$87.21181,000——
2020-07-16$47.40$87.54166,100——
2020-07-15$47.29$87.34164,400——
2020-07-14$45.84$84.66272,800——
2020-07-13$44.67$82.50110,000——
2020-07-10$44.94$83.00186,500——
2020-07-09$43.50$80.34150,500——
2020-07-08$44.72$82.19109,300——
2020-07-07$45.21$83.09203,400——
2020-07-06$45.67$83.94123,100——
2020-07-02$45.69$83.9794,000——
2020-07-01$45.38$83.41136,700——
2020-06-30$46.82$86.05168,400——
2020-06-29$46.73$85.89373,900——
2020-06-26$44.10$81.05415,000——
2020-06-25$45.73$84.05226,000——
2020-06-24$45.54$83.70182,300——
2020-06-23$47.01$86.40151,500——
2020-06-22$47.59$87.47141,200——
2020-06-19$47.42$87.15627,500——
2020-06-18$48.50$89.14185,300——
2020-06-17$49.09$90.22173,600——
2020-06-16$49.22$90.46269,100——
2020-06-15$48.65$89.42176,200——
2020-06-12$47.88$88.00287,600——
2020-06-11$47.84$87.93176,800——
2020-06-10$51.64$94.91158,400——
2020-06-09$52.45$96.40199,600——
2020-06-08$53.06$97.52194,300——
2020-06-05$53.31$97.98198,700——
2020-06-04$51.82$95.24193,100——
2020-06-03$52.06$95.68134,600——
2020-06-02$50.50$92.82196,600——
2020-06-01$50.86$93.48187,600——
2020-05-29$51.13$93.97342,000——
2020-05-28$52.50$96.49301,900——
2020-05-27$53.52$98.37236,400——
2020-05-26$50.85$93.46502,500——
2020-05-22$49.07$90.19159,800——
2020-05-21$47.17$86.69419,000——
2020-05-20$46.75$85.92195,700——
2020-05-19$45.19$83.06223,000——
2020-05-18$46.56$85.57394,700——
2020-05-15$41.22$75.76451,300——
2020-05-14$41.12$75.58237,000——
2020-05-13$41.15$75.63214,300——
2020-05-12$42.02$77.23222,200——
2020-05-11$43.41$79.78180,900——
2020-05-08$44.74$82.23154,500——
2020-05-07$42.79$78.64127,300——
2020-05-06$42.33$77.80144,600——
2020-05-05$43.18$79.36136,300——
2020-05-04$42.53$78.17199,800——
2020-05-01$42.79$78.64201,300——
2020-04-30$43.54$80.02474,400——
2020-04-29$46.63$85.70207,800——
2020-04-28$44.53$81.84189,600——
2020-04-27$43.38$79.73136,700——
2020-04-24$41.18$75.69222,900——
2020-04-23$41.12$75.58208,000——
2020-04-22$40.79$74.97166,000——
2020-04-21$41.00$75.35173,300——
2020-04-20$41.79$76.81148,400——
2020-04-17$44.29$81.40207,900——
2020-04-16$41.71$76.66268,200——
2020-04-15$41.97$77.14242,300——
2020-04-14$45.41$83.46167,300——
2020-04-13$44.23$81.29154,200——
2020-04-09$47.36$87.04197,600——
2020-04-08$44.73$82.21235,900——
2020-04-07$44.78$81.90331,300——
2020-04-06$44.07$80.60323,700——
2020-04-03$41.82$76.49234,500——
2020-04-02$42.88$78.43245,200——
2020-04-01$42.08$76.96274,100——
2020-03-31$45.13$82.54404,300——
2020-03-30$44.67$81.70253,200——
2020-03-27$43.53$79.62424,400——
2020-03-26$45.27$82.80347,700——
2020-03-25$41.17$75.30419,800——
2020-03-24$41.47$75.85345,800——
2020-03-23$37.41$68.42479,800——
2020-03-20$37.94$69.39502,300——
2020-03-19$39.41$72.08447,800——
2020-03-18$39.43$72.12390,400——
2020-03-17$41.65$76.18486,100——
2020-03-16$37.81$69.15435,000——
2020-03-13$44.50$81.39543,100——
2020-03-12$40.05$73.25473,900——
2020-03-11$44.85$82.03293,200——
2020-03-10$46.14$84.39427,200——
2020-03-09$45.64$83.47343,700——
2020-03-06$48.83$89.31254,100——
2020-03-05$48.58$88.85278,500——
2020-03-04$50.30$92.00267,200——
2020-03-03$48.31$88.36286,300——
2020-03-02$48.86$89.36359,600——
2020-02-28$47.34$86.58412,900——
2020-02-27$49.09$89.78282,800——
2020-02-26$49.59$90.70332,000——
2020-02-25$49.66$90.83301,900——
2020-02-24$50.46$92.29411,900——
2020-02-21$50.58$92.51415,100——
2020-02-20$48.96$89.55383,300——
2020-02-19$51.16$93.57150,500——
2020-02-18$51.56$94.30397,400——
2020-02-14$52.36$95.77219,500——
2020-02-13$53.04$97.01339,300——
2020-02-12$53.88$98.55306,800——
2020-02-11$54.34$99.39174,900——
2020-02-10$54.50$99.68149,900——
2020-02-07$54.57$99.81139,800——
2020-02-06$56.50$103.34100,100——
2020-02-05$56.93$104.12117,900——
2020-02-04$56.52$103.3796,200——
2020-02-03$56.12$102.64197,600——
2020-01-31$55.37$101.27323,800——
2020-01-30$56.69$103.68139,300——
2020-01-29$56.62$103.56109,500——
2020-01-28$56.89$104.05130,400——
2020-01-27$56.47$103.28108,600——
2020-01-24$56.69$103.68134,700——
2020-01-23$57.47$105.11172,000——
2020-01-22$57.71$105.55150,500——
2020-01-21$57.47$105.11177,300——
2020-01-17$57.56$105.28137,600——
2020-01-16$57.84$105.79177,400——
2020-01-15$56.78$103.85153,500——
2020-01-14$56.72$103.74220,200——
2020-01-13$57.89$105.88102,900——
2020-01-10$56.86$104.00119,500——
2020-01-09$57.02$104.29177,000——
2020-01-08$56.83$103.54113,600——
2020-01-07$56.70$103.31111,100——
2020-01-06$57.53$104.82202,100——
2020-01-03$57.82$105.35224,000——
2020-01-02$57.85$105.40159,000——