BRC
BRADY -A- (BRC)
NYSE
$91.24-$0.06 (-0.06%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $4.0B
    Market Cap
  • 20.77%
    1-Year Change
  • Security & Protection Services
    Industry
  • 1 Month
    -2.70%
    Low Price$90.73
    High Price$98.24
  • 3 Months
    +8.26%
    Low Price$75.07
    High Price$98.24
  • 1 Year
    +20.77%
    Low Price$70.77
    High Price$98.24
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
90.92
91.51
90.01
91.29
+0.62%
151,960
08/20/2026
91.01
92.19
90.49
90.73
-1.39%
198,408
08/19/2026
94.30
95.42
92.01
92.01
-2.28%
171,107
08/18/2026
94.39
94.80
92.91
94.16
-0.11%
127,410
08/17/2026
93.25
94.50
93.25
94.26
+0.13%
132,327
08/14/2026
93.72
94.51
92.64
94.14
+0.20%
138,349
08/13/2026
95.88
96.07
93.62
93.95
-1.23%
339,243
08/12/2026
94.71
95.92
93.78
95.12
+0.06%
209,826
08/11/2026
96.03
96.87
94.59
95.06
-1.33%
135,120
08/10/2026
96.28
97.65
95.84
96.34
-0.70%
107,545
08/07/2026
98.29
98.64
96.99
97.02
-1.24%
114,403
08/06/2026
98.90
99.24
97.83
98.24
+0.13%
229,854
08/05/2026
97.38
98.38
96.81
98.11
+0.41%
93,606
08/04/2026
96.03
98.66
94.34
97.71
+1.75%
139,598
08/03/2026
95.36
96.97
93.10
96.03
+1.87%
176,393
07/31/2026
93.32
94.83
92.45
94.27
+1.21%
180,011
07/30/2026
94.90
94.90
92.82
93.14
-1.66%
105,118
07/29/2026
97.26
97.89
94.12
94.71
-3.08%
192,092
07/28/2026
97.41
99.25
97.41
97.72
+1.35%
174,798
07/27/2026
94.73
96.94
94.57
96.42
+2.03%
164,074
07/24/2026
93.60
95.34
93.31
94.50
+0.88%
186,568
07/23/2026
92.46
94.02
92.46
93.68
+0.31%
253,404
07/22/2026
94.04
94.87
92.94
93.39
-0.46%
135,319
07/21/2026
93.32
94.12
92.53
93.82
+0.36%
145,921
07/20/2026
93.80
95.00
92.44
93.48
-0.22%
142,550
07/17/2026
93.98
95.00
92.49
93.69
+0.15%
150,505
07/16/2026
91.38
94.66
91.11
93.55
+1.87%
232,587
07/15/2026
90.97
92.00
90.22
91.83
+1.66%
178,970
07/14/2026
89.89
90.68
89.85
90.33
-0.08%
152,856
07/13/2026
90.30
91.44
89.88
90.40
+0.27%
135,326
07/10/2026
88.82
90.90
88.82
90.16
+1.34%
112,625
07/10/2026
$0.25 Dividend
07/09/2026
88.94
90.57
88.55
88.97
-0.15%
263,513
07/08/2026
90.93
91.21
89.00
89.09
-2.34%
209,253
07/07/2026
92.24
95.61
89.96
91.23
-0.83%
144,070
07/06/2026
91.34
92.23
90.67
92.00
+0.34%
189,591
07/02/2026
91.26
91.83
89.93
91.69
+0.82%
178,354
07/01/2026
91.75
92.59
90.78
90.94
-0.41%
216,365
06/30/2026
89.46
91.75
88.85
91.32
+1.74%
230,472
06/29/2026
89.49
89.95
88.18
89.75
-0.29%
259,656
06/26/2026
89.40
90.21
88.21
90.01
+0.69%
310,843
06/25/2026
88.27
90.14
88.18
89.39
+2.28%
207,879
06/24/2026
86.47
88.29
85.32
87.40
+1.12%
219,695
06/23/2026
84.88
86.61
84.88
86.43
+1.83%
336,481
06/22/2026
84.74
86.16
84.55
84.88
-0.23%
252,856
06/18/2026
83.44
85.18
82.77
85.08
+2.23%
957,026
06/17/2026
84.20
85.02
82.58
83.22
-1.70%
318,147
06/16/2026
85.10
85.70
84.28
84.66
+0.38%
345,552
06/15/2026
82.54
84.92
82.54
84.34
+2.35%
498,261
06/12/2026
81.12
82.92
80.17
82.40
+1.80%
344,974
06/11/2026
78.24
81.01
77.40
80.95
+4.24%
544,647
06/10/2026
76.29
78.86
74.96
77.66
+1.87%
1,030,895
06/09/2026
77.49
82.17
75.80
76.23
+1.54%
1,178,214
06/08/2026
86.31
87.76
73.01
75.07
-15.06%
1,296,200
06/05/2026
89.08
90.75
87.93
88.39
-0.53%
225,542
06/04/2026
89.22
89.43
87.85
88.86
+1.08%
217,043
06/03/2026
86.87
88.32
86.71
87.91
+0.71%
313,035
06/02/2026
86.61
88.26
86.35
87.29
+0.55%
272,317
06/01/2026
85.17
86.86
84.41
86.81
+1.13%
282,649
05/29/2026
86.12
87.65
85.39
85.84
-0.03%
454,948
05/28/2026
86.45
87.31
85.78
85.87
-0.98%
313,375
05/27/2026
87.76
88.81
86.43
86.72
-0.93%
199,912
05/26/2026
87.46
88.81
86.01
87.54
+0.30%
296,559
05/22/2026
84.76
87.33
83.29
87.28
+3.50%
535,757
05/21/2026
84.79
86.33
84.14
84.33
-1.11%
261,855
05/20/2026
85.73
86.67
84.26
85.28
-0.04%
339,958
05/19/2026
85.35
89.66
84.64
85.31
+1.31%
494,176
05/18/2026
76.79
84.20
76.79
84.20
+18.98%
1,026,495
05/18/2026
$1.50 Earnings
05/15/2026
71.23
73.06
70.38
70.77
-0.25%
446,650
05/14/2026
73.04
74.55
70.71
70.94
-2.87%
874,178
05/13/2026
74.40
75.29
72.59
73.04
-2.26%
392,454
05/12/2026
76.65
76.66
74.36
74.72
-1.95%
288,620
05/11/2026
78.18
78.79
76.00
76.21
-2.44%
243,431
05/08/2026
79.71
81.20
77.78
78.11
-1.51%
150,443
05/07/2026
80.54
80.72
79.23
79.31
-1.50%
275,790
05/06/2026
81.99
82.32
80.30
80.52
-0.73%
174,621
05/05/2026
80.28
81.68
79.62
81.11
+1.51%
240,333
05/04/2026
81.31
82.64
79.83
79.90
-2.48%
279,400
05/01/2026
82.11
82.54
81.30
81.93
+0.42%
193,027
04/30/2026
82.01
82.51
81.39
81.60
-0.18%
244,251
04/29/2026
81.63
82.52
80.97
81.74
-0.13%
232,848
04/28/2026
82.75
82.91
80.84
81.85
-0.41%
292,445
04/27/2026
80.59
82.44
79.28
82.19
+2.13%
310,660
04/24/2026
81.67
85.34
80.46
80.48
-1.69%
395,406
04/23/2026
85.54
86.01
80.83
81.86
-4.11%
328,769
04/22/2026
84.48
87.38
83.77
85.37
+1.53%
346,307
04/21/2026
82.93
84.20
82.31
84.09
+1.76%
301,057
04/20/2026
84.00
85.70
82.63
82.63
-1.59%
485,885
04/17/2026
82.72
84.59
82.00
83.97
+2.18%
237,111
04/16/2026
82.42
82.98
81.57
82.17
-0.48%
193,028
04/15/2026
83.51
83.51
82.15
82.57
-1.51%
124,958
04/14/2026
84.83
84.99
83.76
83.84
-1.16%
186,509
04/13/2026
83.23
84.87
82.60
84.83
+1.54%
215,480
04/10/2026
83.71
84.17
82.63
83.54
-0.01%
158,242
04/09/2026
82.38
84.59
80.06
83.55
+0.82%
213,366
04/09/2026
$0.25 Dividend
04/08/2026
81.99
83.65
81.67
82.87
+3.72%
291,869
04/07/2026
79.68
80.23
79.16
79.89
+0.16%
262,507
04/06/2026
79.72
80.88
79.16
79.76
-0.63%
258,327