BRC
BRADY -A- (BRC)
NYSE
$81.69+$0.10 (+0.12%)
Price as of Oct 23, 2026 7:55 PM EDT
  • $3.6B
    Market Cap
  • 3.86%
    1-Year Change
  • Security & Protection Services
    Industry
  • 1 Month
    -2.37%
    Low Price$81.59
    High Price$85.16
  • 3 Months
    -12.65%
    Low Price$81.59
    High Price$97.95
  • 1 Year
    +3.86%
    Low Price$70.56
    High Price$97.95
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
82.06
82.07
80.39
81.59
-1.28%
158,560
10/22/2026
82.10
82.88
81.70
82.65
+0.38%
156,000
10/21/2026
83.91
84.07
81.86
82.34
-0.90%
147,291
10/20/2026
82.15
83.33
82.02
83.09
+1.55%
206,658
10/19/2026
82.03
82.42
81.01
81.82
-0.13%
197,927
10/16/2026
84.22
84.37
80.51
81.93
-2.50%
372,929
10/15/2026
84.20
84.90
83.48
84.03
+0.45%
167,085
10/14/2026
84.80
85.32
83.05
83.65
-1.62%
331,526
10/13/2026
85.42
85.91
83.58
85.03
-0.12%
240,961
10/12/2026
85.14
85.74
84.10
85.13
-0.26%
195,961
10/09/2026
84.42
85.89
84.13
85.35
+1.41%
211,511
10/09/2026
$0.25 Dividend
10/08/2026
84.32
84.67
82.90
84.16
-0.52%
352,863
10/07/2026
83.97
85.05
83.43
84.60
-0.31%
271,609
10/06/2026
85.96
86.50
84.14
84.86
-0.35%
352,157
10/05/2026
84.75
86.46
84.53
85.16
+0.74%
333,762
10/02/2026
84.61
85.67
84.22
84.53
+0.76%
458,725
10/01/2026
83.33
84.50
82.63
83.89
+0.78%
214,871
09/30/2026
85.06
85.69
83.11
83.24
-1.52%
259,725
09/29/2026
83.50
85.47
83.24
84.53
+0.81%
315,606
09/28/2026
83.35
83.99
81.12
83.85
+0.10%
273,202
09/25/2026
82.19
83.89
82.01
83.77
+1.68%
356,675
09/24/2026
83.49
83.71
81.84
82.39
-1.42%
207,904
09/23/2026
82.85
85.02
82.85
83.57
+0.52%
211,114
09/22/2026
84.26
84.26
82.82
83.14
-0.52%
237,141
09/21/2026
84.17
84.28
83.32
83.58
-0.32%
237,346
09/18/2026
84.49
84.49
83.19
83.85
-1.31%
700,662
09/17/2026
84.73
85.27
83.87
84.97
+0.73%
343,218
09/16/2026
85.53
86.36
83.95
84.35
-0.90%
245,332
09/15/2026
86.28
86.66
84.10
85.12
-1.24%
395,184
09/14/2026
87.05
87.65
85.80
86.18
-0.58%
194,360
09/11/2026
86.41
87.69
86.19
86.68
+1.20%
231,652
09/10/2026
86.66
87.01
84.84
85.66
-1.74%
192,585
09/09/2026
87.64
88.16
85.80
87.17
-1.34%
285,707
09/08/2026
89.24
90.00
87.32
88.36
-1.76%
333,252
09/04/2026
89.43
90.42
89.01
89.94
-0.14%
253,371
09/03/2026
92.41
96.70
88.76
90.07
+0.18%
364,735
09/03/2026
$1.48 Earnings
09/02/2026
90.58
91.93
88.01
89.91
-0.23%
454,442
09/01/2026
90.24
91.33
89.52
90.12
-0.29%
226,056
08/31/2026
92.80
92.81
90.04
90.38
-2.79%
209,708
08/28/2026
93.20
94.32
92.18
92.97
-0.24%
135,635
08/27/2026
93.91
93.95
92.36
93.19
-0.66%
108,329
08/26/2026
93.51
94.75
92.60
93.81
+0.50%
157,735
08/25/2026
94.28
94.98
92.37
93.34
-0.81%
146,132
08/24/2026
91.81
95.67
91.39
94.10
+3.38%
254,122
08/21/2026
90.65
91.24
89.74
91.02
+0.62%
151,960
08/20/2026
90.74
91.92
90.22
90.46
-1.39%
198,408
08/19/2026
94.02
95.14
91.74
91.74
-2.28%
171,107
08/18/2026
94.11
94.52
92.64
93.88
-0.11%
127,410
08/17/2026
92.97
94.22
92.97
93.98
+0.13%
132,327
08/14/2026
93.44
94.23
92.37
93.86
+0.20%
138,349
08/13/2026
95.60
95.79
93.34
93.67
-1.23%
339,243
08/12/2026
94.43
95.64
93.50
94.84
+0.06%
209,826
08/11/2026
95.75
96.58
94.31
94.78
-1.33%
135,120
08/10/2026
95.99
97.36
95.56
96.05
-0.70%
107,545
08/07/2026
98.00
98.35
96.70
96.73
-1.24%
114,403
08/06/2026
98.61
98.95
97.54
97.95
+0.13%
229,854
08/05/2026
97.09
98.09
96.52
97.82
+0.41%
93,606
08/04/2026
95.75
98.37
94.06
97.42
+1.75%
139,598
08/03/2026
95.08
96.68
92.82
95.75
+1.87%
176,393
07/31/2026
93.04
94.54
92.18
93.99
+1.21%
180,011
07/30/2026
94.62
94.62
92.55
92.86
-1.66%
105,118
07/29/2026
96.97
97.60
93.84
94.43
-3.08%
192,092
07/28/2026
97.12
98.96
97.12
97.43
+1.35%
174,798
07/27/2026
94.45
96.65
94.28
96.13
+2.03%
164,074
07/24/2026
93.32
95.06
93.03
94.22
+0.88%
186,568
07/23/2026
92.19
93.74
92.19
93.40
+0.31%
253,404
07/22/2026
93.76
94.59
92.66
93.11
-0.46%
135,319
07/21/2026
93.04
93.84
92.26
93.54
+0.36%
145,921
07/20/2026
93.52
94.72
92.16
93.20
-0.22%
142,550
07/17/2026
93.70
94.72
92.22
93.41
+0.15%
150,505
07/16/2026
91.11
94.38
90.84
93.27
+1.87%
232,587
07/15/2026
90.70
91.73
89.95
91.56
+1.66%
178,970
07/14/2026
89.62
90.41
89.58
90.06
-0.08%
152,856
07/13/2026
90.03
91.17
89.61
90.13
+0.27%
135,326
07/10/2026
88.56
90.63
88.56
89.89
+1.34%
112,625
07/10/2026
$0.25 Dividend
07/09/2026
88.67
90.30
88.28
88.70
-0.15%
263,513
07/08/2026
90.66
90.94
88.74
88.83
-2.34%
209,253
07/07/2026
91.96
95.33
89.70
90.96
-0.83%
144,070
07/06/2026
91.07
91.95
90.40
91.72
+0.34%
189,591
07/02/2026
90.99
91.56
89.67
91.42
+0.82%
178,354
07/01/2026
91.48
92.31
90.52
90.67
-0.41%
216,365
06/30/2026
89.20
91.48
88.59
91.05
+1.74%
230,472
06/29/2026
89.23
89.69
87.92
89.49
-0.29%
259,656
06/26/2026
89.14
89.94
87.95
89.75
+0.69%
310,843
06/25/2026
88.01
89.87
87.92
89.13
+2.28%
207,879
06/24/2026
86.22
88.02
85.06
87.14
+1.12%
219,695
06/23/2026
84.62
86.35
84.62
86.18
+1.83%
336,481
06/22/2026
84.49
85.91
84.30
84.62
-0.23%
252,856
06/18/2026
83.19
84.92
82.53
84.82
+2.23%
957,026
06/17/2026
83.95
84.77
82.34
82.97
-1.70%
318,147
06/16/2026
84.84
85.45
84.03
84.41
+0.38%
345,552
06/15/2026
82.30
84.66
82.30
84.09
+2.35%
498,261
06/12/2026
80.88
82.68
79.93
82.16
+1.80%
344,974
06/11/2026
78.01
80.77
77.17
80.71
+4.24%
544,647
06/10/2026
76.06
78.62
74.74
77.43
+1.87%
1,030,895
06/09/2026
77.26
81.93
75.58
76.00
+1.54%
1,178,214
06/08/2026
86.06
87.50
72.79
74.85
-15.06%
1,296,200