Dark

BRC
Brady Corporation
stock NYSE

At Close

May 30, 2025 3:59:55 PM EDT

69.74USD-0.648%(-0.45)244,792

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-70.19)0

After-hours

May 30, 2025 4:00:30 PM EDT

69.77USD-0.029%(-0.02)260

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-30	70.020	70.3050	69.460000	69.77	-0.598%	244,792	0.000%
2025-05-29	70.380	70.3800	69.670000	70.19	+0.228%	225,255	-0.598%
2025-05-28	70.890	70.9800	69.260000	70.03	-1.241%	262,843	-0.371%
2025-05-27	69.370	71.2750	69.370000	70.91	+3.127%	279,479	-1.608%
2025-05-23	68.750	69.2336	68.480000	68.76	-1.532%	166,295	+1.469%
2025-05-22	70.080	70.2500	69.120000	69.83	-0.442%	218,938	-0.086%
2025-05-21	71.430	71.4600	69.680000	70.14	-1.861%	208,122	-0.528%
2025-05-20	71.140	71.7000	69.950000	71.47	+0.084%	315,050	-2.379%
2025-05-19	71.000	71.5000	70.504200	71.41	-0.154%	183,715	-2.297%
2025-05-16	75.270	76.9998	71.060000	71.52	-6.191%	361,411	-2.447%
2025-05-15	74.490	76.2650	74.380000	76.24	+2.639%	224,272	-8.486%
2025-05-14	74.630	74.9300	73.940000	74.28	-0.973%	208,154	-6.072%
2025-05-13	75.190	75.8450	74.690000	75.01	-0.200%	167,289	-6.986%
2025-05-12	74.810	75.5350	74.330000	75.16	+2.259%	166,633	-7.171%
2025-05-09	73.620	73.6509	73.110000	73.50	+0.273%	159,950	-5.075%
2025-05-08	72.090	73.7100	71.750000	73.30	+2.805%	152,034	-4.816%
2025-05-07	71.920	72.1800	70.870000	71.30	-0.308%	156,161	-2.146%
2025-05-06	70.870	71.7200	70.430000	71.52	-0.140%	104,474	-2.447%
2025-05-05	71.490	72.1800	71.400000	71.62	-0.334%	89,201	-2.583%
2025-05-02	71.010	72.1100	71.010000	71.86	+1.770%	84,557	-2.908%
2025-05-01	70.320	70.8650	69.900000	70.61	+0.455%	122,386	-1.190%
2025-04-30	69.880	70.4200	68.150000	70.29	+0.114%	231,299	-0.740%
2025-04-29	69.470	70.5400	69.210000	70.21	+0.934%	170,886	-0.627%
2025-04-28	68.960	69.6550	68.780000	69.56	+0.826%	122,590	+0.302%
2025-04-25	68.920	69.1500	68.280000	68.99	-0.043%	110,834	+1.131%
2025-04-24	68.250	69.5200	68.135000	69.02	+1.039%	165,154	+1.087%
2025-04-23	69.240	69.7900	68.050000	68.31	+0.559%	160,644	+2.137%
2025-04-22	67.220	68.2450	66.890000	67.93	+1.905%	174,419	+2.709%
2025-04-21	67.460	67.6656	65.950000	66.66	-1.288%	145,017	+4.665%
2025-04-17	67.050	67.7200	66.540000	67.53	+0.881%	173,095	+3.317%
2025-04-16	67.330	67.7650	66.080000	66.94	-0.594%	177,347	+4.228%
2025-04-15	68.160	68.5350	67.020000	67.34	-1.463%	179,820	+3.609%
2025-04-14	68.640	69.1799	67.430000	68.34	+0.886%	243,343	+2.092%
2025-04-11	67.080	68.1100	66.110000	67.74	+0.999%	162,066	+2.997%
2025-04-10	67.340	67.6600	65.590000	67.07	-1.368%	305,059	+4.026%
2025-04-09	63.470	68.6150	63.470000	68.00	+5.590%	282,778	+2.603%
2025-04-08	66.110	67.1900	63.830000	64.40	+0.124%	251,089	+8.339%
2025-04-07	64.600	66.6750	62.700000	64.32	-3.322%	323,165	+8.473%
2025-04-04	67.740	68.3500	65.720000	66.53	-4.356%	265,932	+4.870%
2025-04-03	70.090	70.8200	68.860000	69.56	-4.068%	208,632	+0.302%
2025-04-02	70.680	72.5200	70.680000	72.51	+1.754%	233,542	-3.779%
2025-04-01	70.630	71.4300	70.120000	71.26	+0.878%	182,779	-2.091%
2025-03-31	69.640	70.9500	69.640000	70.64	+0.384%	205,437	-1.232%
2025-03-28	71.350	71.3600	70.040000	70.37	-1.704%	131,367	-0.853%
2025-03-27	71.650	72.2700	71.125000	71.59	0.000%	194,770	-2.542%
2025-03-26	71.120	71.9750	70.930000	71.59	+1.316%	247,478	-2.542%
2025-03-25	71.700	72.2150	70.355000	70.66	-1.656%	475,675	-1.260%
2025-03-24	71.450	72.4900	71.180000	71.85	+1.857%	221,191	-2.895%
2025-03-21	71.200	71.2000	69.890000	70.54	-1.108%	959,295	-1.092%
2025-03-20	71.240	72.3000	71.140000	71.33	-0.903%	250,268	-2.187%
2025-03-19	71.900	72.2625	71.370000	71.98	+0.671%	172,913	-3.070%
2025-03-18	71.570	72.0600	70.960000	71.50	-0.653%	184,367	-2.420%
2025-03-17	70.500	72.6150	70.500000	71.97	+1.739%	294,920	-3.057%
2025-03-14	69.210	70.8200	69.210000	70.74	+2.745%	248,092	-1.371%
2025-03-13	70.070	70.7700	68.520000	68.85	-1.262%	263,045	+1.336%
2025-03-12	70.920	71.3400	69.570000	69.73	-0.684%	283,568	+0.057%
2025-03-11	71.200	71.4550	69.820000	70.21	-1.141%	207,710	-0.627%
2025-03-10	70.940	72.4800	70.790000	71.02	-0.824%	271,654	-1.760%
2025-03-07	69.730	72.4500	69.730000	71.61	+2.696%	239,392	-2.569%
2025-03-06	69.150	70.5400	67.690000	69.73	-0.329%	436,563	+0.057%
2025-03-05	69.410	70.3297	69.000000	69.96	+0.778%	407,731	-0.272%
2025-03-04	69.910	70.8900	69.140000	69.42	-1.476%	349,271	+0.504%
2025-03-03	72.040	72.6000	70.370000	70.46	-2.774%	424,120	-0.979%
2025-02-28	73.000	73.6200	70.753100	72.47	-0.481%	432,505	-3.726%
2025-02-27	73.040	73.5600	72.365000	72.82	-0.424%	297,720	-4.188%
2025-02-26	73.590	74.8100	73.130000	73.13	-0.975%	364,942	-4.595%
2025-02-25	70.960	74.2300	70.960000	73.85	+4.249%	393,558	-5.525%
2025-02-24	69.540	71.7000	69.540000	70.84	+1.869%	344,817	-1.510%
2025-02-21	70.340	71.8500	69.000000	69.54	-6.758%	492,350	+0.331%
2025-02-20	73.930	74.8000	72.880000	74.58	+0.404%	246,595	-6.449%
2025-02-19	73.950	74.7600	73.550000	74.28	+0.243%	191,253	-6.072%
2025-02-18	73.260	74.4100	72.785000	74.10	+0.816%	328,024	-5.843%
2025-02-14	73.800	74.9450	73.160000	73.50	-0.231%	207,967	-5.075%
2025-02-13	73.120	73.7400	72.630000	73.67	+1.139%	159,587	-5.294%
2025-02-12	72.800	73.7200	72.530000	72.84	-1.368%	115,552	-4.215%
2025-02-11	74.080	74.3600	73.690000	73.85	-0.552%	123,990	-5.525%
2025-02-10	73.410	74.9950	72.860000	74.26	+1.365%	190,571	-6.046%
2025-02-07	75.010	75.2300	72.955000	73.26	-2.515%	203,637	-4.764%
2025-02-06	75.070	75.3038	74.260000	75.15	+0.147%	273,035	-7.159%
2025-02-05	75.090	75.2050	74.570000	75.04	+0.496%	103,665	-7.023%
2025-02-04	73.770	75.0950	73.770000	74.67	+0.701%	147,162	-6.562%
2025-02-03	73.640	74.5100	72.400000	74.15	-0.456%	165,222	-5.907%
2025-01-31	75.000	75.5500	74.070000	74.49	-0.680%	388,101	-6.336%
2025-01-30	75.650	76.2600	74.960000	75.00	-0.425%	144,322	-6.973%
2025-01-29	75.980	75.9800	74.390000	75.32	-0.751%	204,214	-7.369%
2025-01-28	75.320	76.4300	75.320000	75.89	+0.530%	134,940	-8.064%
2025-01-27	74.510	75.5900	74.160000	75.49	+1.329%	157,556	-7.577%
2025-01-24	75.680	75.7400	74.080000	74.50	-1.559%	201,891	-6.349%
2025-01-23	74.130	75.6900	73.640000	75.68	+1.857%	142,056	-7.809%
2025-01-22	74.950	75.2950	73.905000	74.30	-1.078%	236,983	-6.097%
2025-01-21	74.600	75.6100	74.030000	75.11	+2.177%	159,846	-7.110%
2025-01-17	74.170	74.6900	73.440000	73.51	-0.082%	424,513	-5.088%
2025-01-16	72.650	73.7800	72.590000	73.57	+1.406%	232,951	-5.165%
2025-01-15	73.640	73.8900	72.510000	72.55	-0.110%	190,955	-3.832%
2025-01-14	71.590	72.8500	71.550000	72.63	+1.311%	155,753	-3.938%
2025-01-13	70.360	72.1500	70.080000	71.69	+1.214%	175,443	-2.678%
2025-01-10	72.670	73.3700	70.790000	70.83	-3.803%	213,984	-1.497%
2025-01-08	72.850	73.8100	71.760000	73.63	+0.670%	246,620	-5.242%
2025-01-07	72.810	73.4600	72.270000	73.14	+0.508%	192,444	-4.608%
2025-01-06	73.380	74.3199	72.740000	72.77	-1.128%	163,240	-4.123%
2025-01-03	73.670	73.8200	73.232500	73.60	+0.122%	144,418	-5.204%
2025-01-02	74.220	74.6800	73.140000	73.51	-0.460%	218,365	-5.088%
2024-12-31	73.560	74.1100	73.030000	73.85	+0.874%	140,732	-5.525%
2024-12-30	73.600	73.6000	72.544900	73.21	-0.934%	191,625	-4.699%
2024-12-27	75.410	75.5650	73.755000	73.90	-2.300%	82,718	-5.589%
2024-12-26	75.240	75.8250	74.610000	75.64	+0.358%	209,836	-7.760%
2024-12-24	74.600	75.7000	73.940000	75.37	+0.722%	87,568	-7.430%
2024-12-23	73.950	74.9350	73.760000	74.83	+0.944%	309,259	-6.762%
2024-12-20	75.290	76.0300	73.460000	74.13	-1.893%	781,415	-5.882%
2024-12-19	74.560	76.5000	74.210000	75.56	+2.426%	528,294	-7.663%
2024-12-18	76.140	76.7200	73.710000	73.77	-2.845%	313,906	-5.422%
2024-12-17	76.630	76.7900	75.850000	75.93	-0.991%	304,880	-8.113%
2024-12-16	75.740	77.0000	75.600000	76.69	+1.442%	225,305	-9.023%
2024-12-13	76.000	76.0000	75.100000	75.60	-0.683%	302,719	-7.712%
2024-12-12	75.680	76.5500	74.700000	76.12	+0.409%	157,889	-8.342%
2024-12-11	75.970	76.7650	75.075800	75.81	-0.211%	263,810	-7.967%
2024-12-10	75.660	76.6000	75.230000	75.97	+0.556%	167,957	-8.161%
2024-12-09	74.380	75.7600	74.190000	75.55	+1.957%	220,598	-7.651%
2024-12-06	75.650	75.6500	74.030000	74.10	-1.423%	253,272	-5.843%
2024-12-05	75.890	76.2400	75.160000	75.17	-1.196%	133,379	-7.184%
2024-12-04	74.530	76.0800	74.290100	76.08	+1.929%	296,088	-8.294%
2024-12-03	75.350	75.3500	73.925000	74.64	-1.047%	166,075	-6.525%
2024-12-02	74.970	75.5000	74.160000	75.43	+0.721%	222,661	-7.504%
2024-11-29	75.470	75.9900	74.680000	74.89	-0.173%	109,940	-6.837%
2024-11-27	75.480	75.9500	74.495000	75.02	+0.053%	229,814	-6.998%
2024-11-26	75.180	75.3400	74.140000	74.98	-0.689%	352,865	-6.949%
2024-11-25	73.000	76.0600	72.890000	75.50	+3.737%	514,874	-7.589%
2024-11-22	71.410	72.9200	71.410000	72.78	+2.291%	228,672	-4.136%
2024-11-21	70.730	71.6600	70.000000	71.15	+0.565%	284,155	-1.940%
2024-11-20	69.650	70.7500	69.155000	70.75	+1.594%	526,639	-1.385%
2024-11-19	70.110	70.4800	69.140000	69.64	-0.713%	395,264	+0.187%
2024-11-18	70.650	71.2300	66.000100	70.14	-5.484%	651,899	-0.528%
2024-11-15	74.570	74.8400	73.650000	74.21	-0.616%	168,487	-5.983%
2024-11-14	76.680	76.6800	73.700000	74.67	-2.098%	169,404	-6.562%
2024-11-13	76.410	77.2000	76.120000	76.27	-0.170%	120,025	-8.522%
2024-11-12	76.670	77.2600	76.400000	76.40	-0.534%	116,420	-8.678%
2024-11-11	77.000	77.6800	76.810000	76.81	+0.130%	112,962	-9.165%
2024-11-08	76.360	76.9600	76.075000	76.71	+0.947%	186,764	-9.047%
2024-11-07	76.340	76.7600	75.640000	75.99	-0.039%	132,626	-8.185%
2024-11-06	74.030	76.0700	74.030000	76.02	+5.247%	203,794	-8.222%
2024-11-05	71.580	72.3899	71.580000	72.23	+1.007%	90,484	-3.406%
2024-11-04	71.260	71.9100	71.100000	71.51	+0.084%	101,704	-2.433%
2024-11-01	71.280	71.9900	70.990000	71.45	+0.436%	186,106	-2.351%
2024-10-31	71.670	71.9700	70.650100	71.14	-0.864%	322,981	-1.926%
2024-10-30	72.500	73.2700	71.670000	71.76	-1.469%	218,472	-2.773%
2024-10-29	72.840	73.2500	72.520000	72.83	-0.069%	160,103	-4.202%
2024-10-28	72.500	73.5000	72.500000	72.88	+1.110%	213,265	-4.267%
2024-10-25	73.190	73.9500	71.970000	72.08	-1.503%	205,755	-3.205%
2024-10-24	73.220	73.6700	72.600000	73.18	-0.096%	315,870	-4.660%
2024-10-23	72.960	73.6500	72.700000	73.25	+0.068%	130,470	-4.751%
2024-10-22	74.520	74.5900	73.200000	73.20	-1.824%	144,971	-4.686%
2024-10-21	75.950	76.4900	74.560000	74.56	-1.869%	148,945	-6.424%
2024-10-18	76.490	76.8499	75.510000	75.98	-0.341%	171,662	-8.173%
2024-10-17	76.080	76.2400	75.480000	76.24	+0.435%	139,284	-8.486%
2024-10-16	75.200	75.9800	74.946800	75.91	+1.267%	116,406	-8.089%
2024-10-15	74.870	75.8200	74.860000	74.96	-0.080%	190,477	-6.924%
2024-10-14	74.910	75.4700	74.710000	75.02	+0.067%	195,079	-6.998%
2024-10-11	74.400	75.1250	74.080000	74.97	+1.366%	179,165	-6.936%
2024-10-10	74.400	74.4000	73.742845	73.96	-1.387%	141,532	-5.665%
2024-10-09	75.090	75.4683	74.510000	75.00	+0.053%	110,292	-6.973%
2024-10-08	74.910	75.2600	74.385000	74.96	+0.348%	89,461	-6.924%
2024-10-07	74.170	75.0400	73.993700	74.70	-0.013%	156,650	-6.600%
2024-10-04	73.950	74.7500	73.625000	74.71	+1.453%	107,976	-6.612%
2024-10-03	73.950	74.0500	72.980000	73.64	-0.688%	138,965	-5.255%
2024-10-02	75.160	75.3050	73.960000	74.15	-1.265%	156,755	-5.907%
2024-10-01	76.260	76.4100	74.810000	75.10	-1.997%	289,907	-7.097%
2024-09-30	75.110	76.6400	74.760000	76.63	+1.861%	152,773	-8.952%
2024-09-27	76.260	76.6900	75.035000	75.23	-1.078%	216,960	-7.258%
2024-09-26	76.240	76.3823	75.560000	76.05	+0.105%	125,917	-8.258%
2024-09-25	76.400	76.9700	75.880000	75.97	+0.013%	265,083	-8.161%
2024-09-24	75.630	76.1100	75.000000	75.96	+0.743%	147,317	-8.149%
2024-09-23	75.000	75.6500	74.620000	75.40	+0.829%	157,957	-7.467%
2024-09-20	74.310	75.0600	73.810000	74.78	+0.201%	762,287	-6.700%
2024-09-19	74.350	74.8900	73.800000	74.63	+1.344%	237,721	-6.512%
2024-09-18	73.960	74.8400	73.610000	73.64	-0.122%	226,450	-5.255%
2024-09-17	74.720	75.3300	73.710000	73.73	-1.153%	259,496	-5.371%
2024-09-16	74.910	75.3200	74.360000	74.59	-0.013%	224,113	-6.462%
2024-09-13	72.960	74.7200	72.630000	74.60	+2.868%	269,578	-6.475%
2024-09-12	72.480	73.4800	72.215000	72.52	-0.041%	200,019	-3.792%
2024-09-11	72.410	72.5500	71.250000	72.55	-0.302%	263,477	-3.832%
2024-09-10	72.830	73.4900	71.910000	72.77	+0.138%	218,470	-4.123%
2024-09-09	72.310	72.6700	70.460000	72.67	+0.665%	410,899	-3.991%
2024-09-06	73.375	76.8200	71.610100	72.19	+0.529%	940,904	-3.352%
2024-09-05	73.030	73.3400	71.740000	71.81	-1.886%	376,895	-2.841%
2024-09-04	73.530	74.1100	72.955000	73.19	-0.705%	217,347	-4.673%
2024-09-03	73.930	74.4500	73.360000	73.71	-0.446%	237,862	-5.345%
2024-08-30	73.620	74.0865	73.020000	74.04	+0.927%	209,769	-5.767%
2024-08-29	74.240	74.4100	73.320000	73.36	-0.825%	110,765	-4.894%
2024-08-28	72.980	74.5100	72.980000	73.97	+1.204%	211,795	-5.678%
2024-08-27	72.820	73.1800	72.010000	73.09	-0.109%	99,690	-4.542%
2024-08-26	73.640	73.8200	73.020000	73.17	-0.055%	155,083	-4.647%
2024-08-23	72.700	73.6800	72.120000	73.21	+1.259%	163,377	-4.699%
2024-08-22	72.620	73.2900	72.110000	72.30	-0.235%	205,571	-3.499%
2024-08-21	71.710	72.5000	71.200000	72.47	+1.784%	269,652	-3.726%
2024-08-20	71.350	71.6100	70.755000	71.20	-0.336%	174,598	-2.008%
2024-08-19	72.690	73.0000	71.200000	71.44	-1.435%	254,777	-2.338%
2024-08-16	72.250	72.5500	71.901100	72.48	+0.388%	179,483	-3.739%
2024-08-15	71.600	72.3800	70.725000	72.20	+1.662%	159,352	-3.366%
2024-08-14	70.170	71.1400	69.625000	71.02	+1.255%	172,555	-1.760%
2024-08-13	69.360	70.5300	68.590000	70.14	+1.800%	151,193	-0.528%
2024-08-12	69.440	69.8700	68.570100	68.90	-0.720%	156,532	+1.263%
2024-08-09	69.280	69.5100	68.680000	69.40	+0.492%	102,546	+0.533%
2024-08-08	68.890	69.0900	68.175000	69.06	+1.054%	112,525	+1.028%
2024-08-07	69.540	69.7700	68.120000	68.34	-1.114%	107,706	+2.092%
2024-08-06	68.720	69.8700	68.720000	69.11	+0.465%	144,334	+0.955%
2024-08-05	69.000	69.5900	68.270100	68.79	-2.812%	127,809	+1.425%
2024-08-02	70.500	70.9200	69.290000	70.78	-0.771%	152,090	-1.427%
2024-08-01	71.610	71.9350	70.540000	71.33	-0.391%	106,797	-2.187%
2024-07-31	71.880	72.4700	70.600000	71.61	-0.223%	434,524	-2.569%
2024-07-30	72.210	72.3800	71.010000	71.77	-0.250%	173,031	-2.787%
2024-07-29	71.820	72.0700	71.420000	71.95	+0.615%	98,166	-3.030%
2024-07-26	72.180	72.4399	71.150000	71.51	-0.418%	146,855	-2.433%
2024-07-25	70.880	72.1200	70.880000	71.81	+1.326%	174,988	-2.841%
2024-07-24	70.940	71.1500	70.180000	70.87	-0.085%	183,867	-1.552%
2024-07-23	70.990	71.2700	70.500000	70.93	-0.267%	178,078	-1.635%
2024-07-22	70.270	72.5099	70.270000	71.12	+1.935%	240,235	-1.898%
2024-07-19	69.640	70.0500	68.840000	69.77	+0.302%	265,563	0.000%
2024-07-18	69.860	70.8300	69.210000	69.56	-0.429%	261,091	+0.302%
2024-07-17	69.330	70.3300	69.305000	69.86	+1.173%	222,585	-0.129%
2024-07-16	66.730	69.2500	66.640000	69.05	+3.384%	464,348	+1.043%
2024-07-15	65.800	66.9890	65.800000	66.79	+1.799%	155,076	+4.462%
2024-07-12	65.440	66.1850	65.317600	65.61	+1.078%	179,590	+6.340%
2024-07-11	64.800	65.1100	64.300000	64.91	+0.573%	186,505	+7.487%
2024-07-10	65.510	65.6000	64.510000	64.54	-0.860%	121,492	+8.104%
2024-07-09	66.150	66.3169	64.975000	65.10	-1.379%	159,002	+7.174%
2024-07-08	65.420	66.2400	65.420000	66.01	+1.336%	191,641	+5.696%
2024-07-05	65.170	65.2800	64.480000	65.14	-0.245%	118,004	+7.108%
2024-07-03	64.940	65.4300	64.940000	65.30	+0.709%	44,398	+6.845%
2024-07-02	65.080	65.2500	64.452000	64.84	-0.491%	308,855	+7.603%
2024-07-01	66.210	66.4700	64.910000	65.16	-1.303%	199,895	+7.075%
2024-06-28	65.760	66.3800	65.280000	66.02	+0.794%	193,525	+5.680%
2024-06-27	66.080	66.2603	65.230000	65.50	-1.072%	120,918	+6.519%
2024-06-26	65.730	66.4800	64.890000	66.21	+0.470%	393,844	+5.377%
2024-06-25	66.620	66.6400	65.270000	65.90	-0.843%	135,265	+5.873%
2024-06-24	66.210	66.9300	66.125000	66.46	+0.408%	226,449	+4.980%
2024-06-21	66.110	66.4000	65.700000	66.19	+0.197%	519,951	+5.409%
2024-06-20	66.140	66.6700	65.900000	66.06	-0.736%	143,290	+5.616%
2024-06-18	66.130	66.9700	66.020000	66.55	+0.864%	176,815	+4.838%
2024-06-17	65.270	66.0200	64.920000	65.98	+0.887%	109,743	+5.744%
2024-06-14	65.460	65.6400	64.820000	65.40	-0.502%	140,964	+6.682%
2024-06-13	66.350	66.5200	65.140000	65.73	-1.336%	143,030	+6.146%
2024-06-12	66.730	67.0050	66.180000	66.62	+0.894%	138,002	+4.728%
2024-06-11	65.690	66.3100	65.510000	66.03	+0.472%	153,902	+5.664%
2024-06-10	65.810	65.8100	65.000000	65.72	-1.024%	223,840	+6.163%
2024-06-07	66.020	66.5100	66.020000	66.40	-0.375%	121,718	+5.075%
2024-06-06	67.240	67.3100	66.310000	66.65	-0.804%	150,063	+4.681%
2024-06-05	67.320	67.3500	66.650000	67.19	-0.238%	238,884	+3.840%
2024-06-04	67.780	68.5900	67.190000	67.35	-0.620%	158,822	+3.593%
2024-06-03	68.300	68.5200	67.120000	67.77	-0.732%	169,076	+2.951%
2024-05-31	67.540	68.7335	67.370000	68.27	+1.306%	379,970	+2.197%
2024-05-30	66.570	67.4000	66.150000	67.39	+1.813%	540,053	+3.532%
2024-05-29	67.630	67.8500	65.910000	66.19	-3.089%	436,714	+5.409%
2024-05-28	68.340	68.5400	67.465000	68.30	+0.161%	314,492	+2.152%
2024-05-24	67.950	68.5000	67.300000	68.19	+0.324%	358,602	+2.317%
2024-05-23	68.010	68.8000	66.710000	67.97	+1.266%	428,783	+2.648%
2024-05-22	63.240	67.1900	62.120000	67.12	+11.366%	560,021	+3.948%
2024-05-21	60.470	60.7260	59.835000	60.27	-0.462%	186,698	+15.762%
2024-05-20	60.410	60.8450	60.402500	60.55	-0.017%	146,082	+15.227%
2024-05-17	60.270	60.7400	60.130000	60.56	+0.331%	233,245	+15.208%
2024-05-16	60.820	61.0260	60.170000	60.36	-1.227%	138,773	+15.590%
2024-05-15	61.150	61.4500	60.980000	61.11	+0.411%	125,765	+14.171%
2024-05-14	60.560	61.1450	60.110000	60.86	+0.812%	180,709	+14.640%
2024-05-13	61.130	61.1600	60.040000	60.37	-0.675%	199,768	+15.571%
2024-05-10	61.450	61.7900	60.620000	60.78	-0.848%	245,114	+14.791%
2024-05-09	61.030	61.3690	60.900000	61.30	+0.574%	103,533	+13.817%
2024-05-08	60.720	60.9600	60.365000	60.95	+0.263%	98,252	+14.471%
2024-05-07	60.780	61.4800	60.740000	60.79	+0.363%	126,558	+14.772%
2024-05-06	59.720	60.6300	59.720000	60.57	+1.884%	137,168	+15.189%
2024-05-03	59.400	59.6500	58.900000	59.45	+0.541%	130,560	+17.359%
2024-05-02	59.180	59.2700	58.315000	59.13	+0.169%	147,812	+17.994%
2024-05-01	58.990	59.3300	58.820000	59.03	+0.051%	129,451	+18.194%
2024-04-30	59.490	59.6841	58.730000	59.00	-0.957%	175,605	+18.254%
2024-04-29	59.640	60.0150	59.510000	59.57	+0.084%	145,665	+17.123%
2024-04-26	59.900	60.2500	59.520000	59.52	-0.800%	187,542	+17.221%
2024-04-25	59.440	60.0300	59.000000	60.00	+0.587%	253,728	+16.283%
2024-04-24	59.120	59.6500	58.810000	59.65	+1.050%	300,788	+16.966%
2024-04-23	58.570	59.0700	58.450000	59.03	+0.631%	206,893	+18.194%
2024-04-22	58.840	59.0000	58.570000	58.66	+0.017%	171,153	+18.940%
2024-04-19	58.830	59.0400	58.360000	58.65	-0.323%	171,409	+18.960%
2024-04-18	58.470	59.0900	58.330000	58.84	+0.944%	213,161	+18.576%
2024-04-17	59.020	59.1100	58.000000	58.29	-0.952%	200,063	+19.695%
2024-04-16	58.740	59.0500	57.890000	58.85	-0.051%	264,091	+18.556%
2024-04-15	59.000	59.2400	58.460000	58.88	-0.051%	219,759	+18.495%
2024-04-12	58.950	59.3100	58.570000	58.91	-0.591%	491,446	+18.435%
2024-04-11	59.160	59.5800	58.900000	59.26	+0.441%	218,069	+17.735%
2024-04-10	59.290	59.3600	58.525000	59.00	-1.503%	295,292	+18.254%
2024-04-09	59.510	60.2200	59.480000	59.90	+0.554%	411,701	+16.477%
2024-04-08	59.390	60.2200	59.316100	59.57	0.000%	362,515	+17.123%
2024-04-05	59.410	59.7700	59.250000	59.57	+0.795%	297,095	+17.123%
2024-04-04	59.740	59.9000	58.930000	59.10	-0.772%	248,419	+18.054%
2024-04-03	59.230	59.7750	59.230000	59.56	+0.915%	611,047	+17.142%
2024-04-02	59.600	59.9500	59.000000	59.02	-1.238%	446,404	+18.214%
2024-04-01	59.200	59.8800	58.925000	59.76	+0.810%	379,132	+16.750%
2024-03-28	59.600	59.9900	59.130000	59.28	-0.504%	252,376	+17.696%
2024-03-27	59.520	60.0300	59.425000	59.58	+0.727%	309,982	+17.103%
2024-03-26	59.300	59.3150	58.820000	59.15	+0.051%	289,165	+17.954%
2024-03-25	58.610	59.3900	58.380000	59.12	+0.922%	224,569	+18.014%
2024-03-22	58.440	58.9996	58.070000	58.58	-0.017%	292,378	+19.102%
2024-03-21	57.850	58.7350	57.702500	58.59	+1.736%	317,736	+19.082%
2024-03-20	57.880	57.9550	56.940000	57.59	-0.501%	255,186	+21.150%
2024-03-19	57.590	58.0100	56.806000	57.88	-0.190%	303,171	+20.543%
2024-03-18	58.620	59.1200	57.890000	57.99	-0.753%	499,338	+20.314%
2024-03-15	57.340	58.7800	57.155000	58.43	+1.371%	3,061,387	+19.408%
2024-03-14	57.750	58.1500	57.330000	57.64	-0.173%	488,533	+21.044%
2024-03-13	57.560	57.8400	56.940000	57.74	+0.121%	397,260	+20.835%
2024-03-12	57.470	58.1600	57.272500	57.67	+0.209%	483,210	+20.981%
2024-03-11	57.280	57.5920	56.710000	57.55	+0.471%	329,286	+21.234%
2024-03-08	57.570	57.7900	56.950000	57.28	-0.504%	332,717	+21.805%
2024-03-07	57.450	57.7800	57.350000	57.57	+0.349%	368,387	+21.192%
2024-03-06	57.700	57.9850	56.980000	57.37	-0.278%	277,979	+21.614%
2024-03-05	58.810	59.1100	57.350000	57.53	-2.392%	301,390	+21.276%
2024-03-04	58.470	59.3200	58.470000	58.94	+0.443%	387,185	+18.375%
2024-03-01	58.120	58.7000	57.625000	58.68	+0.686%	352,293	+18.899%
2024-02-29	57.840	58.7000	57.765000	58.28	+1.145%	496,856	+19.715%
2024-02-28	57.160	57.6800	56.590000	57.62	+0.278%	408,254	+21.086%
2024-02-27	56.690	57.4900	56.590000	57.46	+1.466%	447,193	+21.424%
2024-02-26	57.650	57.8200	56.090000	56.63	-2.058%	618,912	+23.203%
2024-02-23	59.440	59.5200	57.750000	57.82	-2.397%	465,052	+20.668%
2024-02-22	61.580	61.5800	57.660000	59.24	-5.277%	641,092	+17.775%
2024-02-21	62.500	62.9600	62.200000	62.54	-0.541%	221,581	+11.561%
2024-02-20	61.840	63.0200	61.830000	62.88	+1.452%	200,202	+10.957%
2024-02-16	62.370	62.7200	61.940000	61.98	-0.784%	232,120	+12.569%
2024-02-15	62.000	62.9700	62.000000	62.47	+0.742%	191,574	+11.686%
2024-02-14	61.030	62.2100	61.030000	62.01	+2.074%	356,060	+12.514%
2024-02-13	61.910	61.9699	60.390000	60.75	-2.862%	249,217	+14.848%
2024-02-12	62.000	62.6700	62.000000	62.54	+0.904%	181,660	+11.561%
2024-02-09	61.500	62.5000	61.500000	61.98	+0.862%	224,276	+12.569%
2024-02-08	61.130	61.5900	60.980000	61.45	+0.870%	542,714	+13.539%
2024-02-07	61.300	61.3000	60.710000	60.92	-0.604%	117,431	+14.527%
2024-02-06	61.020	61.6500	60.715000	61.29	+0.558%	245,709	+13.836%
2024-02-05	60.500	60.9500	60.060000	60.95	+0.428%	304,133	+14.471%
2024-02-02	60.430	61.0100	60.160000	60.69	+0.132%	153,037	+14.961%
2024-02-01	61.000	61.9700	60.200000	60.61	+0.631%	195,280	+15.113%
2024-01-31	61.710	61.8925	60.000000	60.23	-2.160%	443,176	+15.839%
2024-01-30	61.030	61.6000	60.970000	61.56	+0.918%	157,001	+13.337%
2024-01-29	60.530	61.2500	60.410000	61.00	+0.810%	148,291	+14.377%
2024-01-26	60.020	60.7300	60.020000	60.51	+0.716%	113,776	+15.303%
2024-01-25	60.040	60.1700	59.805000	60.08	+0.502%	177,450	+16.128%
2024-01-24	60.500	60.8700	59.680000	59.78	-0.566%	181,457	+16.711%
2024-01-23	60.780	60.9300	60.060000	60.12	-1.167%	255,342	+16.051%
2024-01-22	60.180	60.9500	60.100000	60.83	+1.570%	161,148	+14.697%
2024-01-19	59.670	59.9000	59.250000	59.89	+0.706%	151,894	+16.497%
2024-01-18	59.610	59.6600	59.180000	59.47	+0.337%	140,489	+17.320%
2024-01-17	59.440	59.8900	58.985000	59.27	-0.704%	134,977	+17.716%
2024-01-16	59.240	59.9699	59.240000	59.69	+0.134%	1,016,191	+16.887%
2024-01-12	60.020	60.4200	59.460000	59.61	-0.084%	308,432	+17.044%
2024-01-11	60.390	60.8700	59.360000	59.66	-1.567%	242,942	+16.946%
2024-01-10	60.080	60.6100	59.925000	60.61	+0.865%	191,360	+15.113%
2024-01-09	59.890	60.1200	59.481500	60.09	-0.282%	316,697	+16.109%
2024-01-08	60.000	60.2900	59.700000	60.26	+0.350%	166,110	+15.782%
2024-01-05	60.000	60.2600	58.980000	60.05	-0.249%	270,265	+16.187%
2024-01-04	60.350	61.0550	60.065000	60.20	-0.627%	501,521	+15.897%
2024-01-03	61.160	61.2900	60.270000	60.58	-1.110%	1,227,112	+15.170%
2024-01-02	60.100	61.6170	59.340000	61.26	+4.379%	323,055	+13.892%
2023-12-29	58.980	59.0100	58.620000	58.69	-0.255%	118,268	+18.879%
2023-12-28	58.880	59.1100	58.500000	58.84	-0.085%	165,180	+18.576%
2023-12-27	59.250	59.3700	58.730000	58.89	-0.557%	175,405	+18.475%
2023-12-26	59.640	59.6400	58.940000	59.22	-0.504%	136,855	+17.815%
2023-12-22	59.490	59.8200	59.345000	59.52	+0.371%	133,670	+17.221%
2023-12-21	58.800	59.3200	58.440000	59.30	+1.420%	464,801	+17.656%
2023-12-20	58.620	59.2900	58.410000	58.47	-0.137%	357,064	+19.326%
2023-12-19	57.910	58.5500	57.910000	58.55	+1.088%	256,595	+19.163%
2023-12-18	58.400	58.4000	57.280000	57.92	-0.890%	255,527	+20.459%
2023-12-15	58.320	58.7200	57.730000	58.44	-0.034%	2,239,179	+19.387%
2023-12-14	57.960	59.0600	57.660000	58.46	+1.687%	469,694	+19.347%
2023-12-13	57.250	57.7100	56.860000	57.49	+0.789%	361,356	+21.360%
2023-12-12	56.750	57.3800	56.290000	57.04	+0.564%	262,176	+22.318%
2023-12-11	56.800	57.0800	56.400000	56.72	-0.141%	264,928	+23.008%
2023-12-08	57.030	57.3000	56.696200	56.80	-0.456%	257,774	+22.835%
2023-12-07	57.370	57.7300	56.630000	57.06	-0.262%	397,703	+22.275%

document.getElementById("lW0fND").onerror = function(){this.style.display='none';}; .dark-mode .Zq8sqY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Zq8sqY{ color: #333333; background-color: white; border: 2px solid #333333; }BRCBrady Corporationstock NYSE

BRC
Brady Corporation
stock NYSE