Brady Corporation ( BRC) - Price History

Monthly price history for BRC (Brady Corporation)

DateAdjusted priceReal price
June 2026 $88.88 $88.88
May 2026 $86.08 $86.08
April 2026 $81.82 $81.82
March 2026 $81 $81.24
February 2026 $92.07 $92.34
January 2026 $86.22 $86.47
December 2025 $77.91 $78.37
November 2025 $77.78 $78.24
October 2025 $75.46 $75.91
September 2025 $77.31 $78.03
August 2025 $77.36 $78.08
July 2025 $69.92 $70.57
June 2025 $67.11 $67.97
May 2025 $68.88 $69.77
April 2025 $69.40 $70.29
March 2025 $69.48 $70.64
February 2025 $71.28 $72.47
January 2025 $73.27 $74.49
December 2024 $72.39 $73.85
November 2024 $73.41 $74.89
October 2024 $69.74 $71.14
September 2024 $74.88 $76.63
August 2024 $72.35 $74.04
July 2024 $69.97 $71.61
June 2024 $64.28 $66.02
May 2024 $66.47 $68.27
April 2024 $57.44 $59
March 2024 $57.49 $59.28
February 2024 $56.52 $58.28
January 2024 $58.41 $60.23
December 2023 $56.69 $58.69
November 2023 $54.36 $56.27
October 2023 $49.71 $51.46
September 2023 $52.83 $54.92
August 2023 $48.52 $50.44
July 2023 $49.62 $51.58
June 2023 $45.54 $47.57
May 2023 $45.64 $47.68
April 2023 $48.85 $51.03
March 2023 $51.21 $53.73
February 2023 $52.57 $55.16
January 2023 $50.96 $53.47
December 2022 $44.67 $47.10
November 2022 $45.43 $47.90
October 2022 $43.39 $45.75
September 2022 $39.37 $41.73
August 2022 $43.91 $46.54
July 2022 $45.14 $47.85
June 2022 $44.35 $47.24
May 2022 $45.54 $48.51
April 2022 $42.01 $44.75
March 2022 $43.22 $46.27
February 2022 $43.05 $46.08
January 2022 $48.50 $51.92
December 2021 $50.14 $53.90
November 2021 $46.75 $50.25
October 2021 $48.46 $52.09
September 2021 $46.96 $50.70
August 2021 $49.40 $53.33
July 2021 $50.65 $54.68
June 2021 $51.70 $56.04
May 2021 $52.80 $57.23
April 2021 $50.34 $54.57
March 2021 $49.11 $53.45
February 2021 $48.15 $52.41
January 2021 $42.18 $45.91
December 2020 $48.33 $52.82
November 2020 $40.43 $44.18
October 2020 $34.52 $37.72
September 2020 $36.43 $40.02
August 2020 $42.68 $46.89
July 2020 $41.84 $45.97
June 2020 $42.41 $46.82
May 2020 $46.32 $51.13
April 2020 $39.44 $43.54
March 2020 $40.68 $45.13
February 2020 $42.67 $47.34
January 2020 $49.91 $55.37
December 2019 $51.42 $57.26
November 2019 $51.18 $57
October 2019 $50.59 $56.34
September 2019 $47.43 $53.05
August 2019 $42.21 $47.21
July 2019 $46.25 $51.73
June 2019 $43.91 $49.32
May 2019 $41.22 $46.30
April 2019 $43.44 $48.79
March 2019 $41.13 $46.41
February 2019 $41.93 $47.31
January 2019 $39.63 $44.71
December 2018 $38.34 $43.46
November 2018 $38.43 $43.56
October 2018 $35.54 $40.29
September 2018 $38.40 $43.75
August 2018 $35.51 $40.45
July 2018 $33.58 $38.25
June 2018 $33.66 $38.55
May 2018 $34.05 $39
April 2018 $31.78 $36.40
March 2018 $32.26 $37.15
February 2018 $32.47 $37.40
January 2018 $33.21 $38.25
December 2017 $32.73 $37.90
November 2017 $33.76 $39.10
October 2017 $32.86 $38.05
September 2017 $32.60 $37.95
August 2017 $28.64 $33.35
July 2017 $28.52 $33.20
June 2017 $28.94 $33.90
May 2017 $30.64 $35.90
April 2017 $33.25 $38.95
March 2017 $32.82 $38.65
February 2017 $32.48 $38.25
January 2017 $30.86 $36.35
December 2016 $31.70 $37.55
November 2016 $31.03 $36.75
October 2016 $27.95 $33.10
September 2016 $29.05 $34.61
August 2016 $28.11 $33.49
July 2016 $26.98 $32.14
June 2016 $25.48 $30.56
May 2016 $26.50 $31.79
April 2016 $22.08 $26.49
March 2016 $22.21 $26.84
February 2016 $21.62 $26.13
January 2016 $18.57 $22.44
December 2015 $18.84 $22.98
November 2015 $21.64 $26.39
October 2015 $18.65 $22.75
September 2015 $15.96 $19.66
August 2015 $17.83 $21.96
July 2015 $19.10 $23.52
June 2015 $19.92 $24.74
May 2015 $20.37 $25.30
April 2015 $21.44 $26.63
March 2015 $22.62 $28.29
February 2015 $21.55 $26.96
January 2015 $20.92 $26.17
December 2014 $21.68 $27.34
November 2014 $19.83 $25
October 2014 $18.91 $23.84
September 2014 $17.64 $22.44
August 2014 $20.92 $26.62
July 2014 $20.55 $26.15
June 2014 $23.32 $29.87
May 2014 $21.18 $27.13
April 2014 $20.14 $25.79
March 2014 $21.04 $27.15
February 2014 $20.73 $26.75
January 2014 $21.20 $27.36
December 2013 $23.82 $30.93
November 2013 $24.13 $31.33
October 2013 $22.48 $29.19
September 2013 $23.34 $30.50
August 2013 $25.25 $33
July 2013 $25.45 $33.27
June 2013 $23.37 $30.73
May 2013 $24.74 $32.54
April 2013 $25.76 $33.88
March 2013 $25.35 $33.53
February 2013 $25.74 $34.05
January 2013 $26.38 $34.89
December 2012 $25.11 $33.40
November 2012 $24.01 $31.94
October 2012 $23.13 $30.76
September 2012 $21.87 $29.28
August 2012 $20.98 $28.08
July 2012 $19.82 $26.53
June 2012 $20.41 $27.51
May 2012 $20.36 $27.44
April 2012 $23.02 $31.03
March 2012 $23.87 $32.35
February 2012 $23.57 $31.95
January 2012 $23.88 $32.37
December 2011 $23.16 $31.57
November 2011 $21.96 $29.94
October 2011 $22.54 $30.72
September 2011 $19.26 $26.43
August 2011 $20.04 $27.50
July 2011 $21.57 $29.60
June 2011 $23.23 $32.06
May 2011 $24.98 $34.47
April 2011 $27.33 $37.71
March 2011 $25.74 $35.69
February 2011 $25.77 $35.74
January 2011 $23.62 $32.75
December 2010 $23.39 $32.61
November 2010 $22.18 $30.93
October 2010 $22.05 $30.75
September 2010 $20.79 $29.17
August 2010 $18.36 $25.76
July 2010 $19.82 $27.81
June 2010 $17.63 $24.92
May 2010 $20.58 $29.08
April 2010 $24.31 $34.36
March 2010 $21.90 $31.12
February 2010 $19.72 $28.02
January 2010 $19.89 $28.26
December 2009 $21 $30.01
November 2009 $20.77 $29.68
October 2009 $18.95 $27.08
September 2009 $19.97 $28.72
August 2009 $20.60 $29.63
July 2009 $20.45 $29.41
June 2009 $17.34 $25.12
May 2009 $17.11 $24.78
April 2009 $14.55 $21.07
March 2009 $12.06 $17.63
February 2009 $11.72 $17.13
January 2009 $14.32 $20.92
December 2008 $16.28 $23.95
November 2008 $14.04 $20.65
October 2008 $21.07 $31
September 2008 $23.85 $35.28
August 2008 $24.81 $36.71
July 2008 $24.79 $36.67
June 2008 $23.24 $34.53
May 2008 $26.05 $38.71
April 2008 $22.84 $33.95
March 2008 $22.40 $33.43
February 2008 $20.48 $30.58
January 2008 $20.42 $30.49
December 2007 $23.40 $35.09
November 2007 $26.70 $40.03
October 2007 $24.61 $36.90
September 2007 $23.83 $35.88
August 2007 $25.86 $38.93
July 2007 $23.24 $34.99
June 2007 $24.58 $37.14
May 2007 $24.58 $37.14
April 2007 $21.74 $32.86
March 2007 $20.55 $31.20
February 2007 $21.57 $32.74
January 2007 $24.67 $37.45
December 2006 $24.46 $37.28
November 2006 $25.18 $38.38
October 2006 $24.28 $37
September 2006 $22.98 $35.16
August 2006 $24.97 $38.20
July 2006 $22.06 $33.76
June 2006 $23.99 $36.84
May 2006 $25.93 $39.81
April 2006 $23.43 $35.97
March 2006 $24.31 $37.46
February 2006 $24 $36.98
January 2006 $25.81 $39.77
December 2005 $23.39 $36.18
November 2005 $24.23 $37.48
October 2005 $18.60 $28.77
September 2005 $19.92 $30.94
August 2005 $20.09 $31.21
July 2005 $22.02 $34.20
June 2005 $19.89 $31
May 2005 $19.61 $30.57
April 2005 $19.02 $29.65
March 2005 $20.68 $32.35
February 2005 $22.13 $34.62
January 2005 $18.15 $28.39
December 2004 $19.92 $62.57
November 2004 $19.45 $61.10
October 2004 $17.27 $54.23
September 2004 $15.46 $48.77
August 2004 $13.96 $44.03
July 2004 $14.33 $45.20
June 2004 $14.54 $46.10
May 2004 $13.02 $41.28
April 2004 $12.26 $38.86
March 2004 $11.95 $38.08
February 2004 $12.18 $38.80
January 2004 $11.89 $37.87
December 2003 $12.72 $40.75
November 2003 $11.98 $38.35
October 2003 $11.02 $35.30
September 2003 $9.88 $31.81
August 2003 $11.06 $35.62
July 2003 $10.68 $34.41
June 2003 $10.29 $33.35
May 2003 $10.12 $32.80
April 2003 $10.34 $33.51
March 2003 $8.67 $28.28
February 2003 $8.16 $26.63
January 2003 $8.14 $26.56
December 2002 $10.16 $33.35
November 2002 $10.36 $34
October 2002 $10.05 $32.99
September 2002 $9.75 $32.20
August 2002 $9.51 $31.42
July 2002 $8.33 $27.50
June 2002 $10.54 $35
May 2002 $10.84 $36
April 2002 $10.99 $36.50
March 2002 $10.87 $36.30
February 2002 $11.08 $37
January 2002 $11.02 $36.80
December 2001 $10.90 $36.60
November 2001 $9.52 $31.95
October 2001 $9.42 $31.61
September 2001 $8.82 $29.80
August 2001 $10.83 $36.60
July 2001 $10.20 $34.45
June 2001 $10.64 $36.13
May 2001 $9.28 $31.50
April 2001 $9.66 $32.80
March 2001 $9.87 $33.70
February 2001 $9.46 $32.30
January 2001 $10.87 $37.10
December 2000 $9.85 $33.81
November 2000 $8.36 $28.69
October 2000 $9.03 $31
September 2000 $8.76 $30.25
August 2000 $8.38 $28.94
July 2000 $8.82 $30.44
June 2000 $9.36 $32.48
May 2000 $8.68 $30.12
April 2000 $8.47 $29.38
March 2000 $8.94 $31.19
February 2000 $7.77 $27.12
January 2000 $8.15 $28.44
December 1999 $9.67 $33.94
November 1999 $8.75 $30.69
October 1999 $8.27 $29
September 1999 $9.07 $32
August 1999 $8.51 $30
July 1999 $9.92 $35
June 1999 $9.17 $32.50
May 1999 $7.07 $25.06
April 1999 $7.30 $25.88
March 1999 $5.86 $20.94
February 1999 $6.69 $23.88
January 1999 $7.63 $27.25
December 1998 $7.50 $26.94
November 1998 $7.17 $25.75
October 1998 $6.40 $23
September 1998 $5.73 $20.75
August 1998 $4.62 $16.75
July 1998 $5.66 $20.50
June 1998 $7.64 $27.81
May 1998 $7.96 $29
April 1998 $8.37 $30.50
March 1998 $9.16 $33.50
February 1998 $9.02 $33
January 1998 $8.13 $29.75
December 1997 $8.43 $31
November 1997 $8.36 $30.75
October 1997 $8.70 $32
September 1997 $8.46 $31.25
August 1997 $8.22 $30.38
July 1997 $8.02 $29.62
June 1997 $7.82 $29
May 1997 $7.68 $28.50
April 1997 $6.77 $25.12
March 1997 $6.74 $25.12
February 1997 $7.14 $26.62
January 1997 $6.16 $23
December 1996 $6.56 $24.62
November 1996 $5.83 $21.88
October 1996 $6.30 $23.62
September 1996 $6.66 $25.12
August 1996 $6.03 $22.75
July 1996 $5.77 $21.75
June 1996 $5.87 $22.25
May 1996 $6.80 $25.75
April 1996 $5.02 $19
March 1996 $5.62 $21.38
February 1996 $6.54 $24.88
January 1996 $5.81 $22.12
December 1995 $7.07 $27
November 1995 $6.72 $77
October 1995 $6.33 $72.50
September 1995 $6.34 $73
August 1995 $6.34 $73
July 1995 $6.20 $71.38
June 1995 $5.85 $67.50
May 1995 $5.44 $62.75
April 1995 $4.51 $52
March 1995 $4.58 $53
February 1995 $4.27 $49.50
January 1995 $4.10 $47.50
December 1994 $4.19 $48.50
November 1994 $4.13 $48
October 1994 $4.17 $48.50
September 1994 $4.02 $47
August 1994 $4.15 $48.50
July 1994 $4.07 $47.50
June 1994 $3.94 $46.25
May 1994 $4.05 $47.50
April 1994 $4.05 $47.50
March 1994 $3.87 $45.50
February 1994 $3.82 $45
January 1994 $3.95 $46.50
December 1993 $3.64 $43
November 1993 $3.26 $38.50
October 1993 $3.13 $37
September 1993 $3.12 $37
August 1993 $2.97 $35.25
July 1993 $2.93 $34.75
June 1993 $2.98 $35.50
May 1993 $2.94 $35
April 1993 $2.89 $34.50
March 1993 $2.90 $34.75
February 1993 $2.84 $34
January 1993 $3.07 $36.75
December 1992 $3.08 $37
November 1992 $3.10 $37.25
October 1992 $3.10 $37.25
September 1992 $2.86 $34.50
August 1992 $2.80 $33.75
July 1992 $2.84 $34.25
June 1992 $2.80 $34
May 1992 $2.76 $33.50
April 1992 $2.76 $33.50
March 1992 $2.77 $33.75
February 1992 $2.92 $35.50
January 1992 $2.71 $33
December 1991 $2.52 $31.50
November 1991 $2.44 $30.50
October 1991 $2.65 $33.12
September 1991 $2.71 $34.75
August 1991 $3.16 $40.50
July 1991 $3.06 $39.25
June 1991 $2.77 $36.25
May 1991 $2.75 $36
April 1991 $2.69 $35.25
March 1991 $2.57 $34.50
February 1991 $2.46 $33
January 1991 $1.98 $26.50
December 1990 $1.98 $27.25
November 1990 $1.70 $23.50
October 1990 $1.49 $20.50
September 1990 $1.51 $21.50
August 1990 $1.59 $22.75
July 1990 $1.86 $26.50
June 1990 $2.13 $31
May 1990 $2.42 $35.25
April 1990 $2.28 $33.25
March 1990 $2.24 $33.25
February 1990 $2.29 $33.88
January 1990 $2.11 $31.25
December 1989 $2.05 $31
November 1989 $1.91 $28.88
October 1989 $1.82 $27.50
September 1989 $1.75 $27
August 1989 $1.72 $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 $1.29 $21
November 1988 $1.41 $23
October 1988 $1.29 $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 $1.13 $19.75
November 1987 $0.86 $15
October 1987 $1.06 $18.50
September 1987 $1.58 $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 $1.31 $24
October 1986 $1.12 $41
September 1986 $274,590.38 $1,000,000
August 1986 $284,760.40 $1,000,000
July 1986 $288,149.05 $1,000,000
June 1986 $284,760.40 $1,000,000
May 1986 $271,201.74 $1,000,000
April 1986 $261,031.72 $1,000,000
March 1986 $257,639 $1,000,000
February 1986 $264,420.37 $1,000,000
January 1986 $271,201.74 $1,000,000
December 1985 $254,250.36 $1,000,000
November 1985 $237,298.98 $1,000,000
October 1985 $223,740.31 $1,000,000
September 1985 $232,213.97 $1,000,000
August 1985 $238,995.34 $1,000,000
July 1985 $223,740.31 $1,000,000
June 1985 $227,128.96 $1,000,000
May 1985 $223,740.31 $1,000,000
April 1985 $238,995.34 $1,000,000
March 1985 $230,521.68 $1,000,000
February 1985 $244,080.34 $1,000,000
January 1985 $223,740.31 $1,000,000
December 1984 $206,788.93 $1,000,000
November 1984 $194,076.42 $1,000,000
October 1984 $1.03 $1.93
September 1984 $1.05 $1.97

BRC

List: Champions

Price: $88.88

52 week price:
65.76
99.29

Dividend Yield: 1.09%

5-year range yield:
1.09%
2.15%

Forward Dividend Yield: 1.10%

Payout Ratio: 23.59%

Payout Ratio Range:
-215.04%
251.21%

Dividend Per Share: 0.98 USD

Earnings Per Share: 4.40 USD

P/E Ratio: 19.89

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: 3.91%

DGR5: 3.03%

DGR10: 2.37%

DGR20: 4.60%

Links: