Brady Corporation ( BRC) - Price History

Monthly price history for BRC (Brady Corporation)

DateAdjusted priceReal price
September 2026 $85.37 $85.37
August 2026 $90.65 $90.65
July 2026 $94.27 $94.27
June 2026 $91.32 $91.57
May 2026 $85.84 $86.08
April 2026 $81.60 $81.82
March 2026 $80.78 $81.24
February 2026 $91.82 $92.34
January 2026 $85.98 $86.47
December 2025 $77.69 $78.37
November 2025 $77.56 $78.24
October 2025 $75.25 $75.91
September 2025 $77.10 $78.03
August 2025 $77.14 $78.08
July 2025 $69.72 $70.57
June 2025 $66.92 $67.97
May 2025 $68.69 $69.77
April 2025 $69.21 $70.29
March 2025 $69.29 $70.64
February 2025 $71.09 $72.47
January 2025 $73.07 $74.49
December 2024 $72.20 $73.85
November 2024 $73.21 $74.89
October 2024 $69.55 $71.14
September 2024 $74.67 $76.63
August 2024 $72.15 $74.04
July 2024 $69.78 $71.61
June 2024 $64.10 $66.02
May 2024 $66.29 $68.27
April 2024 $57.29 $59
March 2024 $57.33 $59.28
February 2024 $56.36 $58.28
January 2024 $58.25 $60.23
December 2023 $56.54 $58.69
November 2023 $54.21 $56.27
October 2023 $49.57 $51.46
September 2023 $52.68 $54.92
August 2023 $48.39 $50.44
July 2023 $49.48 $51.58
June 2023 $45.42 $47.57
May 2023 $45.52 $47.68
April 2023 $48.72 $51.03
March 2023 $51.07 $53.73
February 2023 $52.43 $55.16
January 2023 $50.82 $53.47
December 2022 $44.55 $47.10
November 2022 $45.31 $47.90
October 2022 $43.27 $45.75
September 2022 $39.26 $41.73
August 2022 $43.79 $46.54
July 2022 $45.02 $47.85
June 2022 $44.23 $47.24
May 2022 $45.42 $48.51
April 2022 $41.90 $44.75
March 2022 $43.10 $46.27
February 2022 $42.93 $46.08
January 2022 $48.37 $51.92
December 2021 $50.01 $53.90
November 2021 $46.62 $50.25
October 2021 $48.33 $52.09
September 2021 $46.83 $50.70
August 2021 $49.26 $53.33
July 2021 $50.51 $54.68
June 2021 $51.56 $56.04
May 2021 $52.65 $57.23
April 2021 $50.20 $54.57
March 2021 $48.97 $53.45
February 2021 $48.02 $52.41
January 2021 $42.07 $45.91
December 2020 $48.20 $52.82
November 2020 $40.32 $44.18
October 2020 $34.42 $37.72
September 2020 $36.33 $40.02
August 2020 $42.56 $46.89
July 2020 $41.73 $45.97
June 2020 $42.29 $46.82
May 2020 $46.19 $51.13
April 2020 $39.33 $43.54
March 2020 $40.57 $45.13
February 2020 $42.56 $47.34
January 2020 $49.77 $55.37
December 2019 $51.28 $57.26
November 2019 $51.04 $57
October 2019 $50.45 $56.34
September 2019 $47.30 $53.05
August 2019 $42.10 $47.21
July 2019 $46.13 $51.73
June 2019 $43.79 $49.32
May 2019 $41.11 $46.30
April 2019 $43.32 $48.79
March 2019 $41.02 $46.41
February 2019 $41.82 $47.31
January 2019 $39.52 $44.71
December 2018 $38.24 $43.46
November 2018 $38.32 $43.56
October 2018 $35.45 $40.29
September 2018 $38.30 $43.75
August 2018 $35.41 $40.45
July 2018 $33.48 $38.25
June 2018 $33.56 $38.55
May 2018 $33.96 $39
April 2018 $31.69 $36.40
March 2018 $32.17 $37.15
February 2018 $32.38 $37.40
January 2018 $33.12 $38.25
December 2017 $32.64 $37.90
November 2017 $33.67 $39.10
October 2017 $32.77 $38.05
September 2017 $32.51 $37.95
August 2017 $28.57 $33.35
July 2017 $28.44 $33.20
June 2017 $28.86 $33.90
May 2017 $30.56 $35.90
April 2017 $33.16 $38.95
March 2017 $32.73 $38.65
February 2017 $32.39 $38.25
January 2017 $30.78 $36.35
December 2016 $31.62 $37.55
November 2016 $30.94 $36.75
October 2016 $27.87 $33.10
September 2016 $28.97 $34.61
August 2016 $28.03 $33.49
July 2016 $26.90 $32.14
June 2016 $25.41 $30.56
May 2016 $26.43 $31.79
April 2016 $22.02 $26.49
March 2016 $22.15 $26.84
February 2016 $21.56 $26.13
January 2016 $18.52 $22.44
December 2015 $18.79 $22.98
November 2015 $21.58 $26.39
October 2015 $18.60 $22.75
September 2015 $15.92 $19.66
August 2015 $17.78 $21.96
July 2015 $19.04 $23.52
June 2015 $19.87 $24.74
May 2015 $20.32 $25.30
April 2015 $21.38 $26.63
March 2015 $22.55 $28.29
February 2015 $21.49 $26.96
January 2015 $20.86 $26.17
December 2014 $21.62 $27.34
November 2014 $19.77 $25
October 2014 $18.86 $23.84
September 2014 $17.59 $22.44
August 2014 $20.86 $26.62
July 2014 $20.49 $26.15
June 2014 $23.26 $29.87
May 2014 $21.12 $27.13
April 2014 $20.08 $25.79
March 2014 $20.98 $27.15
February 2014 $20.67 $26.75
January 2014 $21.14 $27.36
December 2013 $23.76 $30.93
November 2013 $24.06 $31.33
October 2013 $22.42 $29.19
September 2013 $23.27 $30.50
August 2013 $25.18 $33
July 2013 $25.38 $33.27
June 2013 $23.30 $30.73
May 2013 $24.68 $32.54
April 2013 $25.69 $33.88
March 2013 $25.28 $33.53
February 2013 $25.67 $34.05
January 2013 $26.30 $34.89
December 2012 $25.04 $33.40
November 2012 $23.95 $31.94
October 2012 $23.06 $30.76
September 2012 $21.81 $29.28
August 2012 $20.92 $28.08
July 2012 $19.76 $26.53
June 2012 $20.36 $27.51
May 2012 $20.30 $27.44
April 2012 $22.96 $31.03
March 2012 $23.80 $32.35
February 2012 $23.51 $31.95
January 2012 $23.82 $32.37
December 2011 $23.10 $31.57
November 2011 $21.90 $29.94
October 2011 $22.48 $30.72
September 2011 $19.20 $26.43
August 2011 $19.98 $27.50
July 2011 $21.51 $29.60
June 2011 $23.17 $32.06
May 2011 $24.91 $34.47
April 2011 $27.25 $37.71
March 2011 $25.66 $35.69
February 2011 $25.70 $35.74
January 2011 $23.55 $32.75
December 2010 $23.32 $32.61
November 2010 $22.12 $30.93
October 2010 $21.99 $30.75
September 2010 $20.73 $29.17
August 2010 $18.31 $25.76
July 2010 $19.77 $27.81
June 2010 $17.58 $24.92
May 2010 $20.52 $29.08
April 2010 $24.25 $34.36
March 2010 $21.84 $31.12
February 2010 $19.66 $28.02
January 2010 $19.83 $28.26
December 2009 $20.94 $30.01
November 2009 $20.71 $29.68
October 2009 $18.90 $27.08
September 2009 $19.92 $28.72
August 2009 $20.55 $29.63
July 2009 $20.39 $29.41
June 2009 $17.30 $25.12
May 2009 $17.06 $24.78
April 2009 $14.51 $21.07
March 2009 $12.03 $17.63
February 2009 $11.69 $17.13
January 2009 $14.28 $20.92
December 2008 $16.23 $23.95
November 2008 $14 $20.65
October 2008 $21.01 $31
September 2008 $23.78 $35.28
August 2008 $24.74 $36.71
July 2008 $24.72 $36.67
June 2008 $23.17 $34.53
May 2008 $25.98 $38.71
April 2008 $22.78 $33.95
March 2008 $22.33 $33.43
February 2008 $20.43 $30.58
January 2008 $20.37 $30.49
December 2007 $23.34 $35.09
November 2007 $26.62 $40.03
October 2007 $24.54 $36.90
September 2007 $23.77 $35.88
August 2007 $25.79 $38.93
July 2007 $23.18 $34.99
June 2007 $24.51 $37.14
May 2007 $24.51 $37.14
April 2007 $21.68 $32.86
March 2007 $20.50 $31.20
February 2007 $21.51 $32.74
January 2007 $24.60 $37.45
December 2006 $24.40 $37.28
November 2006 $25.12 $38.38
October 2006 $24.21 $37
September 2006 $22.92 $35.16
August 2006 $24.90 $38.20
July 2006 $22 $33.76
June 2006 $23.93 $36.84
May 2006 $25.86 $39.81
April 2006 $23.36 $35.97
March 2006 $24.24 $37.46
February 2006 $23.93 $36.98
January 2006 $25.74 $39.77
December 2005 $23.33 $36.18
November 2005 $24.17 $37.48
October 2005 $18.55 $28.77
September 2005 $19.86 $30.94
August 2005 $20.04 $31.21
July 2005 $21.96 $34.20
June 2005 $19.84 $31
May 2005 $19.56 $30.57
April 2005 $18.97 $29.65
March 2005 $20.63 $32.35
February 2005 $22.07 $34.62
January 2005 $18.10 $28.39
December 2004 $19.87 $62.57
November 2004 $19.40 $61.10
October 2004 $17.22 $54.23
September 2004 $15.42 $48.77
August 2004 $13.92 $44.03
July 2004 $14.29 $45.20
June 2004 $14.50 $46.10
May 2004 $12.99 $41.28
April 2004 $12.23 $38.86
March 2004 $11.92 $38.08
February 2004 $12.14 $38.80
January 2004 $11.85 $37.87
December 2003 $12.69 $40.75
November 2003 $11.94 $38.35
October 2003 $10.99 $35.30
September 2003 $9.85 $31.81
August 2003 $11.03 $35.62
July 2003 $10.65 $34.41
June 2003 $10.26 $33.35
May 2003 $10.09 $32.80
April 2003 $10.31 $33.51
March 2003 $8.64 $28.28
February 2003 $8.14 $26.63
January 2003 $8.12 $26.56
December 2002 $10.13 $33.35
November 2002 $10.33 $34
October 2002 $10.02 $32.99
September 2002 $9.72 $32.20
August 2002 $9.49 $31.42
July 2002 $8.30 $27.50
June 2002 $10.51 $35
May 2002 $10.81 $36
April 2002 $10.96 $36.50
March 2002 $10.84 $36.30
February 2002 $11.05 $37
January 2002 $10.99 $36.80
December 2001 $10.87 $36.60
November 2001 $9.49 $31.95
October 2001 $9.39 $31.61
September 2001 $8.80 $29.80
August 2001 $10.80 $36.60
July 2001 $10.17 $34.45
June 2001 $10.61 $36.13
May 2001 $9.25 $31.50
April 2001 $9.63 $32.80
March 2001 $9.84 $33.70
February 2001 $9.44 $32.30
January 2001 $10.84 $37.10
December 2000 $9.83 $33.81
November 2000 $8.34 $28.69
October 2000 $9.01 $31
September 2000 $8.74 $30.25
August 2000 $8.36 $28.94
July 2000 $8.79 $30.44
June 2000 $9.34 $32.48
May 2000 $8.66 $30.12
April 2000 $8.44 $29.38
March 2000 $8.91 $31.19
February 2000 $7.75 $27.12
January 2000 $8.13 $28.44
December 1999 $9.65 $33.94
November 1999 $8.72 $30.69
October 1999 $8.24 $29
September 1999 $9.05 $32
August 1999 $8.48 $30
July 1999 $9.90 $35
June 1999 $9.14 $32.50
May 1999 $7.05 $25.06
April 1999 $7.28 $25.88
March 1999 $5.85 $20.94
February 1999 $6.67 $23.88
January 1999 $7.61 $27.25
December 1998 $7.48 $26.94
November 1998 $7.15 $25.75
October 1998 $6.38 $23
September 1998 $5.71 $20.75
August 1998 $4.61 $16.75
July 1998 $5.64 $20.50
June 1998 $7.61 $27.81
May 1998 $7.94 $29
April 1998 $8.35 $30.50
March 1998 $9.13 $33.50
February 1998 $9 $33
January 1998 $8.11 $29.75
December 1997 $8.41 $31
November 1997 $8.34 $30.75
October 1997 $8.68 $32
September 1997 $8.44 $31.25
August 1997 $8.20 $30.38
July 1997 $8 $29.62
June 1997 $7.79 $29
May 1997 $7.66 $28.50
April 1997 $6.75 $25.12
March 1997 $6.72 $25.12
February 1997 $7.12 $26.62
January 1997 $6.15 $23
December 1996 $6.55 $24.62
November 1996 $5.82 $21.88
October 1996 $6.28 $23.62
September 1996 $6.64 $25.12
August 1996 $6.02 $22.75
July 1996 $5.75 $21.75
June 1996 $5.86 $22.25
May 1996 $6.78 $25.75
April 1996 $5 $19
March 1996 $5.60 $21.38
February 1996 $6.52 $24.88
January 1996 $5.80 $22.12
December 1995 $7.05 $27
November 1995 $6.70 $77
October 1995 $6.31 $72.50
September 1995 $6.33 $73
August 1995 $6.33 $73
July 1995 $6.19 $71.38
June 1995 $5.83 $67.50
May 1995 $5.42 $62.75
April 1995 $4.49 $52
March 1995 $4.56 $53
February 1995 $4.26 $49.50
January 1995 $4.09 $47.50
December 1994 $4.18 $48.50
November 1994 $4.12 $48
October 1994 $4.16 $48.50
September 1994 $4.01 $47
August 1994 $4.14 $48.50
July 1994 $4.06 $47.50
June 1994 $3.93 $46.25
May 1994 $4.04 $47.50
April 1994 $4.04 $47.50
March 1994 $3.86 $45.50
February 1994 $3.81 $45
January 1994 $3.94 $46.50
December 1993 $3.63 $43
November 1993 $3.25 $38.50
October 1993 $3.12 $37
September 1993 $3.11 $37
August 1993 $2.96 $35.25
July 1993 $2.92 $34.75
June 1993 $2.97 $35.50
May 1993 $2.93 $35
April 1993 $2.88 $34.50
March 1993 $2.89 $34.75
February 1993 $2.83 $34
January 1993 $3.06 $36.75
December 1992 $3.07 $37
November 1992 $3.09 $37.25
October 1992 $3.09 $37.25
September 1992 $2.85 $34.50
August 1992 $2.79 $33.75
July 1992 $2.83 $34.25
June 1992 $2.80 $34
May 1992 $2.76 $33.50
April 1992 $2.76 $33.50
March 1992 $2.76 $33.75
February 1992 $2.91 $35.50
January 1992 $2.70 $33
December 1991 $2.51 $31.50
November 1991 $2.43 $30.50
October 1991 $2.64 $33.12
September 1991 $2.70 $34.75
August 1991 $3.15 $40.50
July 1991 $3.05 $39.25
June 1991 $2.76 $36.25
May 1991 $2.74 $36
April 1991 $2.69 $35.25
March 1991 $2.57 $34.50
February 1991 $2.45 $33
January 1991 $1.97 $26.50
December 1990 $1.97 $27.25
November 1990 $1.70 $23.50
October 1990 $1.48 $20.50
September 1990 $1.50 $21.50
August 1990 $1.59 $22.75
July 1990 $1.85 $26.50
June 1990 $2.12 $31
May 1990 $2.42 $35.25
April 1990 $2.28 $33.25
March 1990 $2.24 $33.25
February 1990 $2.28 $33.88
January 1990 $2.10 $31.25
December 1989 $2.04 $31
November 1989 $1.90 $28.88
October 1989 $1.81 $27.50
September 1989 $1.74 $27
August 1989 $1.71 $26.50
July 1989 $1.81 $28
June 1989 $1.80 $28.25
May 1989 $1.56 $24.50
April 1989 $1.53 $24
March 1989 $1.50 $24
February 1989 $1.39 $22.25
January 1989 $1.34 $21.50
December 1988 $1.28 $21
November 1988 $1.41 $23
October 1988 $1.28 $21
September 1988 $1.38 $23
August 1988 $1.53 $25.50
July 1988 $1.59 $26.50
June 1988 $1.66 $28
May 1988 $1.39 $23.50
April 1988 $1.30 $22
March 1988 $1.28 $22
February 1988 $1.08 $18.50
January 1988 $1 $17.25
December 1987 $1.12 $19.75
November 1987 $0.85 $15
October 1987 $1.05 $18.50
September 1987 $1.57 $28
August 1987 $1.66 $29.50
July 1987 $1.62 $28.75
June 1987 $1.50 $27
May 1987 $1.49 $26.75
April 1987 $1.68 $30.25
March 1987 $1.61 $29.25
February 1987 $1.60 $29
January 1987 $1.43 $26
December 1986 $1.32 $24.25
November 1986 $1.30 $24
October 1986 $1.11 $41
September 1986 $273,836.27 $1,000,000
August 1986 $283,978.35 $1,000,000
July 1986 $287,357.70 $1,000,000
June 1986 $283,978.35 $1,000,000
May 1986 $270,456.93 $1,000,000
April 1986 $260,314.84 $1,000,000
March 1986 $256,931.44 $1,000,000
February 1986 $263,694.18 $1,000,000
January 1986 $270,456.93 $1,000,000
December 1985 $253,552.10 $1,000,000
November 1985 $236,647.28 $1,000,000
October 1985 $223,125.85 $1,000,000
September 1985 $231,576.23 $1,000,000
August 1985 $238,338.98 $1,000,000
July 1985 $223,125.85 $1,000,000
June 1985 $226,505.19 $1,000,000
May 1985 $223,125.85 $1,000,000
April 1985 $238,338.98 $1,000,000
March 1985 $229,888.59 $1,000,000
February 1985 $243,410.02 $1,000,000
January 1985 $223,125.85 $1,000,000
December 1984 $206,221.02 $1,000,000
November 1984 $193,543.42 $1,000,000
October 1984 $1.03 $1.93
September 1984 $1.05 $1.97

BRC

Price: $85.37

52 week price:
70.38
99.29

Dividend Yield: 1.09%

5-year range yield:
1.09%
2.15%

Forward Dividend Yield: 1.13%

Payout Ratio: 23.59%

Payout Ratio Range:
-215.04%
251.21%

Dividend Per Share: 0.98 USD

Earnings Per Share: 4.30 USD

P/E Ratio: 20.61

Exchange: NYQ

Sector: Industrials

Industry: Security & Protection Services

Country: United States

Volume: 220700

Ebitda: 42.2 million

Market Capitalization: 4.2 billion

Average Dividend Frequency: 4

Years Paying Dividends: 42

DGR3: 3.88%

DGR5: 3.01%

DGR10: 2.35%

DGR20: 4.58%

Links: