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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$58.69$115.04118,300——
2023-12-28$58.84$115.33165,200——
2023-12-27$58.89$115.43175,400——
2023-12-26$59.22$116.08136,900——
2023-12-22$59.52$116.66133,700——
2023-12-21$59.30$116.23464,800——
2023-12-20$58.47$114.61357,100——
2023-12-19$58.55$114.76256,600——
2023-12-18$57.92$113.53255,500——
2023-12-15$58.44$114.552,239,200——
2023-12-14$58.46$114.59469,700——
2023-12-13$57.49$112.68361,400——
2023-12-12$57.04$111.80262,200——
2023-12-11$56.72$111.18264,900——
2023-12-08$56.80$111.33257,800——
2023-12-07$57.06$111.84397,700——
2023-12-06$57.21$112.14223,000——
2023-12-05$57.15$112.02300,400——
2023-12-04$56.96$111.65234,900——
2023-12-01$56.28$110.31333,000——
2023-11-30$56.27$110.29920,700——
2023-11-29$55.34$108.47519,500——
2023-11-28$54.06$105.96302,900——
2023-11-27$54.12$106.08279,100——
2023-11-24$53.36$104.5997,600——
2023-11-22$53.25$104.37180,700——
2023-11-21$53.67$105.20195,200——
2023-11-20$53.97$105.78246,700——
2023-11-17$54.53$106.88405,100——
2023-11-16$53.42$104.71434,200——
2023-11-15$54.30$106.43368,000——
2023-11-14$54.94$107.69203,600——
2023-11-13$53.65$105.16363,000——
2023-11-10$53.77$105.39370,000——
2023-11-09$53.25$104.37444,900——
2023-11-08$53.50$104.86179,500——
2023-11-07$53.25$104.37312,700——
2023-11-06$53.23$104.33336,100——
2023-11-03$53.31$104.49441,600——
2023-11-02$52.17$102.26188,600——
2023-11-01$51.98$101.88237,100——
2023-10-31$51.46$100.87330,700——
2023-10-30$51.69$101.32214,400——
2023-10-27$51.50$100.94183,900——
2023-10-26$52.42$102.75431,900——
2023-10-25$51.98$101.88266,800——
2023-10-24$52.61$103.12226,900——
2023-10-23$52.20$102.32358,700——
2023-10-20$52.89$103.67301,000——
2023-10-19$53.09$104.06264,100——
2023-10-18$54.18$106.20333,100——
2023-10-17$54.85$107.51409,000——
2023-10-16$54.73$107.27201,900——
2023-10-13$54.22$106.27279,100——
2023-10-12$55.06$107.92634,300——
2023-10-11$55.68$109.14310,900——
2023-10-10$55.49$108.76348,400——
2023-10-09$55.57$108.92141,600——
2023-10-06$55.76$109.29616,700——
2023-10-05$55.38$108.09392,400——
2023-10-04$55.66$108.63414,000——
2023-10-03$55.26$107.85406,400——
2023-10-02$54.67$106.70479,200——
2023-09-29$54.92$107.19840,100——
2023-09-28$55.66$108.63437,700——
2023-09-27$55.07$107.48419,700——
2023-09-26$54.81$106.98842,100——
2023-09-25$56.22$109.73211,200——
2023-09-22$55.77$108.85303,700——
2023-09-21$55.49$108.30223,100——
2023-09-20$55.80$108.91197,700——
2023-09-19$56.03$109.36237,100——
2023-09-18$55.90$109.10277,200——
2023-09-15$55.75$108.81712,400——
2023-09-14$55.82$108.95317,600——
2023-09-13$56.15$109.59289,900——
2023-09-12$55.70$108.71307,500——
2023-09-11$56.32$109.92392,800——
2023-09-08$55.31$107.95397,200——
2023-09-07$55.09$107.52339,300——
2023-09-06$55.51$108.34606,500——
2023-09-05$56.60$110.47979,400——
2023-09-01$50.80$99.15263,300——
2023-08-31$50.44$98.45497,200——
2023-08-30$50.56$98.68426,800——
2023-08-29$50.30$98.17368,600——
2023-08-28$50.22$98.02181,000——
2023-08-25$50.31$98.19222,900——
2023-08-24$49.39$96.40276,700——
2023-08-23$49.49$96.59213,300——
2023-08-22$49.10$95.83262,200——
2023-08-21$49.14$95.91240,100——
2023-08-18$49.30$96.22222,600——
2023-08-17$48.95$95.54235,000——
2023-08-16$49.61$96.83172,700——
2023-08-15$49.91$97.41342,000——
2023-08-14$49.77$97.14292,500——
2023-08-11$49.82$97.24300,700——
2023-08-10$49.69$96.98247,100——
2023-08-09$50.15$97.88309,900——
2023-08-08$50.01$97.61223,800——
2023-08-07$50.43$98.43266,900——
2023-08-04$50.78$99.11327,600——
2023-08-03$51.47$100.46622,200——
2023-08-02$51.14$99.81563,700——
2023-08-01$51.14$99.81443,200——
2023-07-31$51.58$100.673,075,400——
2023-07-28$51.07$99.68458,600——
2023-07-27$50.86$99.27328,700——
2023-07-26$51.56$100.632,425,100——
2023-07-25$51.65$100.81783,500——
2023-07-24$51.03$99.60646,200——
2023-07-21$50.70$98.95535,600——
2023-07-20$50.01$97.61916,400——
2023-07-19$49.78$97.16632,200——
2023-07-18$48.66$94.97355,400——
2023-07-17$47.72$93.14351,900——
2023-07-14$47.64$92.98364,700——
2023-07-13$47.70$93.10471,800——
2023-07-12$47.66$93.02387,000——
2023-07-11$47.21$92.14764,400——
2023-07-10$46.99$91.71462,000——
2023-07-07$47.10$91.93871,900——
2023-07-06$48.16$93.55406,400——
2023-07-05$48.18$93.59567,100——
2023-07-03$48.14$93.51216,000——
2023-06-30$47.57$92.40557,400——
2023-06-29$47.70$92.65401,800——
2023-06-28$47.54$92.34494,500——
2023-06-27$47.32$91.92655,000——
2023-06-26$47.31$91.901,052,500——
2023-06-23$48.10$93.437,212,200——
2023-06-22$49.22$95.61701,000——
2023-06-21$49.00$95.18516,400——
2023-06-20$49.34$95.84584,100——
2023-06-16$48.87$94.93965,000——
2023-06-15$48.97$95.12494,000——
2023-06-14$48.59$94.38381,400——
2023-06-13$48.89$94.97520,500——
2023-06-12$48.64$94.48496,100——
2023-06-09$49.26$95.68251,100——
2023-06-08$49.91$96.95265,000——
2023-06-07$50.15$97.41373,900——
2023-06-06$49.49$96.13345,200——
2023-06-05$48.50$94.21489,900——
2023-06-02$49.29$95.74282,500——
2023-06-01$47.76$92.77338,700——
2023-05-31$47.68$92.62420,000——
2023-05-30$48.53$94.27217,600——
2023-05-26$49.28$95.72221,800——
2023-05-25$49.13$95.43250,200——
2023-05-24$49.28$95.72355,200——
2023-05-23$49.44$96.03452,200——
2023-05-22$49.15$95.47776,700——
2023-05-19$52.25$101.49267,100——
2023-05-18$53.01$102.97302,200——
2023-05-17$51.19$99.43193,900——
2023-05-16$50.68$98.44189,500——
2023-05-15$50.92$98.91275,400——
2023-05-12$50.60$98.29127,700——
2023-05-11$50.57$98.23203,400——
2023-05-10$50.61$98.31260,000——
2023-05-09$50.08$97.28200,300——
2023-05-08$50.41$97.92266,600——
2023-05-05$50.89$98.85140,400——
2023-05-04$50.11$97.34224,900——
2023-05-03$51.19$99.43248,400——
2023-05-02$51.60$100.23165,200——
2023-05-01$52.23$101.45148,300——
2023-04-28$51.03$99.12753,800——
2023-04-27$50.69$98.46210,900——
2023-04-26$49.73$96.60231,000——
2023-04-25$51.20$99.45161,400——
2023-04-24$52.16$101.32111,000——
2023-04-21$52.45$101.88162,300——
2023-04-20$52.15$101.30202,700——
2023-04-19$52.37$101.73156,800——
2023-04-18$52.46$101.90263,000——
2023-04-17$51.91$100.83156,300——
2023-04-14$52.28$101.55325,700——
2023-04-13$52.57$102.11174,200——
2023-04-12$52.28$101.55159,300——
2023-04-11$52.01$101.03135,700——
2023-04-10$51.71$100.44299,000——
2023-04-06$51.56$100.15180,500——
2023-04-05$51.65$99.88187,600——
2023-04-04$52.36$101.25194,400——
2023-04-03$53.52$103.50163,200——
2023-03-31$53.73$103.90256,700——
2023-03-30$52.79$102.08166,600——
2023-03-29$52.55$101.62175,600——
2023-03-28$52.51$101.54126,500——
2023-03-27$52.62$101.76392,100——
2023-03-24$52.25$101.04182,700——
2023-03-23$52.00$100.56257,500——
2023-03-22$52.10$100.75225,700——
2023-03-21$52.92$102.34211,200——
2023-03-20$52.24$101.02239,200——
2023-03-17$51.57$99.731,369,300——
2023-03-16$52.67$101.85278,700——
2023-03-15$51.70$99.98331,800——
2023-03-14$52.77$102.05266,300——
2023-03-13$51.99$100.54247,100——
2023-03-10$52.78$102.06244,100——
2023-03-09$53.82$104.08160,900——
2023-03-08$54.46$105.31165,600——
2023-03-07$54.73$105.84171,700——
2023-03-06$54.29$104.98360,400——
2023-03-03$56.09$108.47234,300——
2023-03-02$56.03$108.35170,800——
2023-03-01$55.50$107.32322,400——
2023-02-28$55.16$106.67443,000——
2023-02-27$54.65$105.68231,900——
2023-02-24$54.28$104.97337,500——
2023-02-23$52.51$101.54230,200——
2023-02-22$52.35$101.23321,300——
2023-02-21$51.68$99.94128,600——
2023-02-17$53.10$102.68193,100——
2023-02-16$52.28$101.10122,300——
2023-02-15$52.29$101.12121,000——
2023-02-14$52.41$101.35251,100——
2023-02-13$52.76$102.03176,900——
2023-02-10$53.00$102.49148,500——
2023-02-09$52.53$101.58132,100——
2023-02-08$53.19$102.86192,200——
2023-02-07$54.47$105.33173,400——
2023-02-06$54.09$104.60137,400——
2023-02-03$54.77$105.91220,700——
2023-02-02$55.05$106.45244,100——
2023-02-01$55.22$106.78234,500——
2023-01-31$53.47$103.40742,700——
2023-01-30$52.39$101.31155,000——
2023-01-27$52.49$101.50120,800——
2023-01-26$52.78$102.06150,900——
2023-01-25$52.40$101.33167,700——
2023-01-24$50.96$98.55166,000——
2023-01-23$51.08$98.78152,900——
2023-01-20$51.12$98.85183,200——
2023-01-19$50.97$98.56167,700——
2023-01-18$51.50$99.59130,800——
2023-01-17$51.39$99.38223,000——
2023-01-13$51.55$99.69206,800——
2023-01-12$50.08$96.84184,100——
2023-01-11$49.05$94.8590,300——
2023-01-10$48.74$94.25205,200——
2023-01-09$47.82$92.47166,400——
2023-01-06$47.89$92.16134,100——
2023-01-05$47.08$90.61134,400——
2023-01-04$47.01$90.47144,000——
2023-01-03$46.50$89.49234,900——