MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BRC — Brady Corporation
NYSEBrady Corporation
$84.78
+0.64(+0.76%)
- O
- 84.86
- H
- 85.93
- L
- 84.47
- V
- 357.55K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$84.78
Period Return+24.8%
Period High$99.29
Period Low$65.76
Avg Daily Volume231.0K
Total Trading Days365
BRC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $84.86 | $85.93 | $84.47 | $84.78 | +$0.64 | +0.76% | 357,545 | $85.01 | $84.47 $85.93 |
| Oct 1, 2026 | $83.58 | $84.75 | $82.88 | $84.14 | +$0.65 | +0.78% | 214,871 | $84.22 | $82.88 $84.75 |
| Sep 30, 2026 | $85.31 | $85.94 | $83.36 | $83.49 | $-1.29 | -1.52% | 259,725 | $83.71 | $83.36 $85.94 |
| Sep 29, 2026 | $83.75 | $85.73 | $83.49 | $84.78 | +$0.68 | +0.81% | 315,606 | $84.81 | $83.49 $85.73 |
| Sep 28, 2026 | $83.60 | $84.24 | $81.36 | $84.10 | +$0.08 | +0.10% | 273,203 | $83.22 | $81.36 $84.24 |
| Sep 25, 2026 | $82.43 | $84.14 | $82.25 | $84.02 | +$1.39 | +1.68% | 356,676 | $83.84 | $82.25 $84.14 |
| Sep 24, 2026 | $83.74 | $83.96 | $82.08 | $82.63 | $-1.19 | -1.42% | 207,915 | $82.61 | $82.08 $83.96 |
| Sep 23, 2026 | $83.10 | $85.27 | $83.10 | $83.82 | +$0.43 | +0.52% | 211,114 | $84.18 | $83.10 $85.27 |
| Sep 22, 2026 | $84.51 | $84.51 | $83.07 | $83.39 | $-0.44 | -0.52% | 237,141 | $83.48 | $83.07 $84.51 |
| Sep 21, 2026 | $84.42 | $84.53 | $83.57 | $83.83 | $-0.27 | -0.32% | 237,357 | $84.00 | $83.57 $84.53 |
| Sep 18, 2026 | $84.74 | $84.74 | $83.43 | $84.10 | $-1.12 | -1.31% | 700,663 | $84.05 | $83.43 $84.74 |
| Sep 17, 2026 | $84.98 | $85.52 | $84.12 | $85.22 | +$0.62 | +0.73% | 343,218 | $85.13 | $84.12 $85.52 |
| Sep 16, 2026 | $85.78 | $86.62 | $84.20 | $84.60 | $-0.77 | -0.90% | 245,332 | $84.78 | $84.20 $86.62 |
| Sep 15, 2026 | $86.54 | $86.92 | $84.35 | $85.37 | $-1.07 | -1.24% | 334,980 | $85.23 | $84.35 $86.92 |
| Sep 14, 2026 | $87.31 | $87.91 | $86.05 | $86.44 | $-0.50 | -0.58% | 179,696 | $86.59 | $86.05 $87.91 |
| Sep 11, 2026 | $86.67 | $87.95 | $86.45 | $86.94 | +$1.03 | +1.20% | 231,652 | $87.20 | $86.45 $87.95 |
| Sep 10, 2026 | $86.92 | $87.27 | $85.09 | $85.91 | $-1.52 | -1.74% | 192,586 | $85.74 | $85.09 $87.27 |
| Sep 9, 2026 | $87.90 | $88.42 | $86.05 | $87.43 | $-1.19 | -1.34% | 285,707 | $87.61 | $86.05 $88.42 |
| Sep 8, 2026 | $89.51 | $90.27 | $87.58 | $88.62 | $-1.59 | -1.76% | 333,255 | $88.46 | $87.58 $90.27 |
| Sep 4, 2026 | $89.70 | $90.69 | $89.27 | $90.21 | $-0.13 | -0.14% | 253,372 | $90.08 | $89.27 $90.69 |
| Sep 3, 2026 | $92.68 | $96.98 | $89.02 | $90.34 | +$0.16 | +0.18% | 364,736 | $90.72 | $89.02 $96.98 |
| Sep 2, 2026 | $90.85 | $92.20 | $88.27 | $90.18 | $-0.21 | -0.23% | 446,649 | $90.27 | $88.27 $92.20 |
| Sep 1, 2026 | $90.51 | $91.60 | $89.79 | $90.39 | $-0.26 | -0.29% | 226,057 | $90.38 | $89.79 $91.60 |
| Aug 31, 2026 | $93.08 | $93.09 | $90.31 | $90.65 | $-2.60 | -2.79% | 209,709 | $91.11 | $90.31 $93.09 |
| Aug 28, 2026 | $93.48 | $94.60 | $92.45 | $93.25 | $-0.22 | -0.24% | 135,636 | $93.11 | $92.45 $94.60 |
| Aug 27, 2026 | $94.19 | $94.23 | $92.63 | $93.47 | $-0.62 | -0.66% | 108,330 | $93.43 | $92.63 $94.23 |
| Aug 26, 2026 | $93.79 | $95.04 | $92.88 | $94.09 | +$0.47 | +0.50% | 157,736 | $94.26 | $92.88 $95.04 |
| Aug 25, 2026 | $94.56 | $95.26 | $92.64 | $93.62 | $-0.76 | -0.81% | 146,132 | $93.33 | $92.64 $95.26 |
| Aug 24, 2026 | $92.08 | $95.95 | $91.66 | $94.38 | +$3.09 | +3.38% | 254,122 | $94.37 | $91.66 $95.95 |
| Aug 21, 2026 | $90.92 | $91.51 | $90.01 | $91.29 | +$0.56 | +0.62% | 151,961 | $91.14 | $90.01 $91.51 |