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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$53.90$101.74106,600——
2021-12-30$54.17$102.2599,500——
2021-12-29$55.01$103.8482,700——
2021-12-28$54.66$103.1877,200——
2021-12-27$54.29$102.4887,800——
2021-12-23$53.80$101.55267,300——
2021-12-22$53.72$101.40187,100——
2021-12-21$52.97$99.99170,200——
2021-12-20$52.25$98.63242,500——
2021-12-17$52.58$99.25582,700——
2021-12-16$53.02$100.08252,200——
2021-12-15$52.97$99.99267,100——
2021-12-14$52.28$98.68281,000——
2021-12-13$52.39$98.89265,600——
2021-12-10$52.80$99.67188,100——
2021-12-09$52.50$99.10103,900——
2021-12-08$53.12$100.27140,000——
2021-12-07$52.96$99.97188,000——
2021-12-06$53.30$100.61197,000——
2021-12-03$52.45$99.00151,200——
2021-12-02$52.25$98.63253,600——
2021-12-01$50.67$95.64301,900——
2021-11-30$50.25$94.85351,700——
2021-11-29$50.62$95.55217,000——
2021-11-26$50.35$95.04190,000——
2021-11-24$50.86$96.0059,400——
2021-11-23$51.46$97.14127,900——
2021-11-22$50.33$95.00197,700——
2021-11-19$50.29$94.93154,600——
2021-11-18$49.97$94.32372,200——
2021-11-17$53.68$101.33152,600——
2021-11-16$54.23$102.36114,300——
2021-11-15$54.53$102.93243,500——
2021-11-12$54.60$103.0682,100——
2021-11-11$54.76$103.3778,000——
2021-11-10$54.82$103.4890,300——
2021-11-09$55.11$104.03201,100——
2021-11-08$55.60$104.95106,200——
2021-11-05$55.62$104.99113,700——
2021-11-04$54.04$102.01170,900——
2021-11-03$54.43$102.74100,800——
2021-11-02$53.44$100.8788,700——
2021-11-01$53.17$100.36162,000——
2021-10-29$52.09$98.33373,600——
2021-10-28$51.69$97.57116,600——
2021-10-27$50.49$95.31109,900——
2021-10-26$51.20$96.65133,800——
2021-10-25$51.62$97.44190,400——
2021-10-22$51.31$96.8598,400——
2021-10-21$51.34$96.91127,400——
2021-10-20$50.99$96.25123,100——
2021-10-19$50.88$96.0494,900——
2021-10-18$50.69$95.68127,300——
2021-10-15$50.78$95.85125,800——
2021-10-14$51.12$96.49112,000——
2021-10-13$50.41$95.15187,200——
2021-10-12$50.58$95.47275,200——
2021-10-11$50.59$95.4951,000——
2021-10-08$50.80$95.8961,600——
2021-10-07$51.56$97.32156,300——
2021-10-06$51.17$96.16118,900——
2021-10-05$51.57$96.92146,900——
2021-10-04$50.78$95.43140,100——
2021-10-01$50.74$95.36190,100——
2021-09-30$50.70$95.28168,900——
2021-09-29$51.52$96.82129,900——
2021-09-28$50.75$95.37196,100——
2021-09-27$51.37$96.54382,400——
2021-09-24$50.88$95.62155,900——
2021-09-23$50.86$95.58162,900——
2021-09-22$50.23$94.40166,500——
2021-09-21$49.29$92.63293,500——
2021-09-20$49.33$92.71197,000——
2021-09-17$49.35$92.74685,900——
2021-09-16$49.74$93.48144,000——
2021-09-15$50.08$94.12106,700——
2021-09-14$49.52$93.06220,300——
2021-09-13$50.92$95.69126,400——
2021-09-10$50.34$94.60169,400——
2021-09-09$50.57$95.04190,600——
2021-09-08$50.94$95.73170,500——
2021-09-07$51.29$96.39328,700——
2021-09-03$51.82$97.39175,000——
2021-09-02$52.44$98.55194,400——
2021-09-01$53.54$100.62121,800——
2021-08-31$53.33$100.22115,000——
2021-08-30$52.82$99.2682,500——
2021-08-27$53.07$99.73163,100——
2021-08-26$51.74$97.2492,700——
2021-08-25$52.53$98.7286,000——
2021-08-24$52.62$98.8978,800——
2021-08-23$52.56$98.7874,700——
2021-08-20$52.21$98.12143,300——
2021-08-19$51.46$96.71133,900——
2021-08-18$52.28$98.2592,900——
2021-08-17$53.30$100.17138,400——
2021-08-16$54.17$101.80113,900——
2021-08-13$54.28$102.01152,700——
2021-08-12$53.26$100.09102,700——
2021-08-11$53.47$100.49126,900——
2021-08-10$53.21$100.00121,300——
2021-08-09$53.18$99.94113,200——
2021-08-06$53.80$101.11167,700——
2021-08-05$53.73$100.97126,900——
2021-08-04$54.01$101.50133,300——
2021-08-03$55.44$104.19243,600——
2021-08-02$54.77$102.93181,300——
2021-07-30$54.68$102.76865,700——
2021-07-29$54.24$101.93144,600——
2021-07-28$53.95$101.39150,000——
2021-07-27$53.65$100.82195,100——
2021-07-26$54.35$102.14188,800——
2021-07-23$54.23$101.91214,500——
2021-07-22$52.75$99.13136,700——
2021-07-21$54.13$101.73216,600——
2021-07-20$53.55$100.64376,500——
2021-07-19$52.46$98.59226,900——
2021-07-16$52.82$99.26184,300——
2021-07-15$53.53$100.60125,500——
2021-07-14$53.49$100.52139,800——
2021-07-13$53.60$100.73309,000——
2021-07-12$54.59$102.5982,000——
2021-07-09$54.44$102.31107,100——
2021-07-08$53.64$100.81141,200——
2021-07-07$54.80$102.57175,200——
2021-07-06$54.76$102.50142,700——
2021-07-02$55.49$103.86121,000——
2021-07-01$55.90$104.63159,500——
2021-06-30$56.04$104.89121,100——
2021-06-29$55.97$104.76107,800——
2021-06-28$56.18$105.16449,200——
2021-06-25$58.01$108.581,600,800——
2021-06-24$57.14$106.9583,300——
2021-06-23$56.32$105.42119,000——
2021-06-22$56.69$106.11122,300——
2021-06-21$56.71$106.15153,700——
2021-06-18$55.05$103.04405,200——
2021-06-17$56.49$105.74269,600——
2021-06-16$58.39$109.29220,000——
2021-06-15$59.79$111.91157,500——
2021-06-14$59.53$111.43156,700——
2021-06-11$59.52$111.41148,400——
2021-06-10$59.30$111.00183,200——
2021-06-09$60.53$113.30140,900——
2021-06-08$60.62$113.47242,300——
2021-06-07$57.99$108.54124,700——
2021-06-04$57.73$108.0677,800——
2021-06-03$57.47$107.57133,200——
2021-06-02$57.74$108.08172,200——
2021-06-01$58.59$109.67251,200——
2021-05-28$57.23$107.1286,100——
2021-05-27$57.24$107.14273,800——
2021-05-26$56.66$106.05139,200——
2021-05-25$56.05$104.91133,600——
2021-05-24$56.46$105.68140,200——
2021-05-21$56.22$105.23191,400——
2021-05-20$55.62$104.11290,700——
2021-05-19$54.96$102.87100,200——
2021-05-18$55.03$103.00109,000——
2021-05-17$56.18$105.1688,500——
2021-05-14$56.14$105.08135,500——
2021-05-13$55.48$103.85143,000——
2021-05-12$53.49$100.12189,500——
2021-05-11$54.63$102.2597,900——
2021-05-10$55.46$103.81144,300——
2021-05-07$55.75$104.3595,000——
2021-05-06$55.44$103.77197,400——
2021-05-05$54.98$102.91164,400——
2021-05-04$55.53$103.94150,700——
2021-05-03$55.59$104.05231,300——
2021-04-30$54.57$102.14390,800——
2021-04-29$55.29$103.49116,800——
2021-04-28$54.98$102.91105,300——
2021-04-27$55.05$103.04123,800——
2021-04-26$55.45$103.79129,600——
2021-04-23$55.68$104.22165,200——
2021-04-22$55.30$103.51158,700——
2021-04-21$55.54$103.9685,100——
2021-04-20$54.95$102.85176,100——
2021-04-19$55.22$103.36127,200——
2021-04-16$55.03$103.00103,600——
2021-04-15$55.23$103.3886,100——
2021-04-14$54.65$102.29266,800——
2021-04-13$54.54$102.09483,400——
2021-04-12$55.35$103.6069,500——
2021-04-09$55.00$102.9592,300——
2021-04-08$54.59$102.18116,600——
2021-04-07$54.70$101.97125,300——
2021-04-06$55.79$104.01117,200——
2021-04-05$55.51$103.48145,200——
2021-04-01$55.19$102.89165,100——
2021-03-31$53.45$99.64387,300——
2021-03-30$54.04$100.74303,800——
2021-03-29$54.36$101.34279,600——
2021-03-26$55.41$103.30110,500——
2021-03-25$54.02$100.71149,900——
2021-03-24$53.01$98.82224,700——
2021-03-23$53.41$99.57138,200——
2021-03-22$54.52$101.64110,300——
2021-03-19$55.14$102.79721,200——
2021-03-18$55.77$103.97145,300——
2021-03-17$55.83$104.08153,600——
2021-03-16$55.08$102.68165,100——
2021-03-15$56.90$106.07122,900——
2021-03-12$57.70$107.57185,800——
2021-03-11$56.38$105.11153,200——
2021-03-10$56.03$104.45240,300——
2021-03-09$54.81$102.18170,700——
2021-03-08$55.96$104.32190,100——
2021-03-05$54.55$101.69229,700——
2021-03-04$53.40$99.55355,700——
2021-03-03$54.71$101.99216,300——
2021-03-02$53.57$99.87146,400——
2021-03-01$53.65$100.02153,800——
2021-02-26$52.41$97.70292,000——
2021-02-25$53.51$99.75221,500——
2021-02-24$53.81$100.31204,200——
2021-02-23$52.73$98.30279,100——
2021-02-22$51.82$96.60223,300——
2021-02-19$51.05$95.17232,100——
2021-02-18$51.60$96.19181,100——
2021-02-17$51.54$96.08412,900——
2021-02-16$51.49$95.99134,100——
2021-02-12$51.20$95.45147,600——
2021-02-11$51.22$95.49241,200——
2021-02-10$50.20$93.58145,200——
2021-02-09$50.86$94.81185,900——
2021-02-08$50.60$94.33298,100——
2021-02-05$48.56$90.53304,200——
2021-02-04$46.69$87.04204,100——
2021-02-03$46.26$86.24248,600——
2021-02-02$46.40$86.50294,000——
2021-02-01$45.83$85.44352,000——
2021-01-29$45.91$85.59725,300——
2021-01-28$47.55$88.64389,800——
2021-01-27$47.14$87.88321,000——
2021-01-26$48.49$90.40207,800——
2021-01-25$49.28$91.87285,500——
2021-01-22$49.96$93.14449,700——
2021-01-21$49.88$92.99263,900——
2021-01-20$50.62$94.37390,400——
2021-01-19$50.95$94.98232,800——
2021-01-15$51.11$95.28263,700——
2021-01-14$52.62$98.10169,700——
2021-01-13$53.01$98.82223,300——
2021-01-12$53.73$100.17153,600——
2021-01-11$53.70$100.11150,000——
2021-01-08$54.15$100.95220,600——
2021-01-07$53.65$100.02145,400——
2021-01-06$53.85$99.98388,800——
2021-01-05$52.69$97.83244,600——
2021-01-04$51.58$95.76205,800——