Brady Corporation - Price History
Monthly price history for BRC (Brady Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $59.03 | $59.03 |
| April 2024 | $59 | $59 |
| March 2024 | $59.05 | $59.28 |
| February 2024 | $58.05 | $58.28 |
| January 2024 | $59.99 | $60.23 |
| December 2023 | $58.23 | $58.69 |
| November 2023 | $55.83 | $56.27 |
| October 2023 | $51.06 | $51.46 |
| September 2023 | $54.26 | $54.92 |
| August 2023 | $49.83 | $50.44 |
| July 2023 | $50.96 | $51.58 |
| June 2023 | $46.77 | $47.57 |
| May 2023 | $46.88 | $47.68 |
| April 2023 | $50.18 | $51.03 |
| March 2023 | $52.60 | $53.73 |
| February 2023 | $54 | $55.16 |
| January 2023 | $52.34 | $53.47 |
| December 2022 | $45.88 | $47.10 |
| November 2022 | $46.66 | $47.90 |
| October 2022 | $44.57 | $45.75 |
| September 2022 | $40.44 | $41.73 |
| August 2022 | $45.10 | $46.54 |
| July 2022 | $46.37 | $47.85 |
| June 2022 | $45.55 | $47.24 |
| May 2022 | $46.78 | $48.51 |
| April 2022 | $43.15 | $44.75 |
| March 2022 | $44.40 | $46.27 |
| February 2022 | $44.21 | $46.08 |
| January 2022 | $49.82 | $51.92 |
| December 2021 | $51.50 | $53.90 |
| November 2021 | $48.02 | $50.25 |
| October 2021 | $49.77 | $52.09 |
| September 2021 | $48.23 | $50.70 |
| August 2021 | $50.73 | $53.33 |
| July 2021 | $52.02 | $54.68 |
| June 2021 | $53.10 | $56.04 |
| May 2021 | $54.22 | $57.23 |
| April 2021 | $51.70 | $54.57 |
| March 2021 | $50.44 | $53.45 |
| February 2021 | $49.46 | $52.41 |
| January 2021 | $43.32 | $45.91 |
| December 2020 | $49.64 | $52.82 |
| November 2020 | $41.52 | $44.18 |
| October 2020 | $35.45 | $37.72 |
| September 2020 | $37.42 | $40.02 |
| August 2020 | $43.84 | $46.89 |
| July 2020 | $42.98 | $45.97 |
| June 2020 | $43.56 | $46.82 |
| May 2020 | $47.57 | $51.13 |
| April 2020 | $40.51 | $43.54 |
| March 2020 | $41.78 | $45.13 |
| February 2020 | $43.83 | $47.34 |
| January 2020 | $51.26 | $55.37 |
| December 2019 | $52.81 | $57.26 |
| November 2019 | $52.57 | $57 |
| October 2019 | $51.96 | $56.34 |
| September 2019 | $48.72 | $53.05 |
| August 2019 | $43.36 | $47.21 |
| July 2019 | $47.51 | $51.73 |
| June 2019 | $45.10 | $49.32 |
| May 2019 | $42.34 | $46.30 |
| April 2019 | $44.62 | $48.79 |
| March 2019 | $42.25 | $46.41 |
| February 2019 | $43.07 | $47.31 |
| January 2019 | $40.70 | $44.71 |
| December 2018 | $39.38 | $43.46 |
| November 2018 | $39.47 | $43.56 |
| October 2018 | $36.51 | $40.29 |
| September 2018 | $39.45 | $43.75 |
| August 2018 | $36.47 | $40.45 |
| July 2018 | $34.49 | $38.25 |
| June 2018 | $34.57 | $38.55 |
| May 2018 | $34.98 | $39 |
| April 2018 | $32.64 | $36.40 |
| March 2018 | $33.13 | $37.15 |
| February 2018 | $33.36 | $37.40 |
| January 2018 | $34.11 | $38.25 |
| December 2017 | $33.62 | $37.90 |
| November 2017 | $34.68 | $39.10 |
| October 2017 | $33.75 | $38.05 |
| September 2017 | $33.48 | $37.95 |
| August 2017 | $29.42 | $33.35 |
| July 2017 | $29.29 | $33.20 |
| June 2017 | $29.73 | $33.90 |
| May 2017 | $31.48 | $35.90 |
| April 2017 | $34.16 | $38.95 |
| March 2017 | $33.71 | $38.65 |
| February 2017 | $33.36 | $38.25 |
| January 2017 | $31.70 | $36.35 |
| December 2016 | $32.57 | $37.55 |
| November 2016 | $31.87 | $36.75 |
| October 2016 | $28.71 | $33.10 |
| September 2016 | $29.84 | $34.61 |
| August 2016 | $28.88 | $33.49 |
| July 2016 | $27.71 | $32.14 |
| June 2016 | $26.17 | $30.56 |
| May 2016 | $27.22 | $31.79 |
| April 2016 | $22.69 | $26.49 |
| March 2016 | $22.81 | $26.84 |
| February 2016 | $22.21 | $26.13 |
| January 2016 | $19.07 | $22.44 |
| December 2015 | $19.36 | $22.98 |
| November 2015 | $22.23 | $26.39 |
| October 2015 | $19.16 | $22.75 |
| September 2015 | $16.40 | $19.66 |
| August 2015 | $18.32 | $21.96 |
| July 2015 | $19.62 | $23.52 |
| June 2015 | $20.47 | $24.74 |
| May 2015 | $20.93 | $25.30 |
| April 2015 | $22.03 | $26.63 |
| March 2015 | $23.23 | $28.29 |
| February 2015 | $22.14 | $26.96 |
| January 2015 | $21.49 | $26.17 |
| December 2014 | $22.28 | $27.34 |
| November 2014 | $20.37 | $25 |
| October 2014 | $19.42 | $23.84 |
| September 2014 | $18.12 | $22.44 |
| August 2014 | $21.49 | $26.62 |
| July 2014 | $21.11 | $26.15 |
| June 2014 | $23.96 | $29.87 |
| May 2014 | $21.76 | $27.13 |
| April 2014 | $20.68 | $25.79 |
| March 2014 | $21.61 | $27.15 |
| February 2014 | $21.30 | $26.75 |
| January 2014 | $21.78 | $27.36 |
| December 2013 | $24.47 | $30.93 |
| November 2013 | $24.79 | $31.33 |
| October 2013 | $23.09 | $29.19 |
| September 2013 | $23.97 | $30.50 |
| August 2013 | $25.94 | $33 |
| July 2013 | $26.15 | $33.27 |
| June 2013 | $24.01 | $30.73 |
| May 2013 | $25.42 | $32.54 |
| April 2013 | $26.47 | $33.88 |
| March 2013 | $26.04 | $33.53 |
| February 2013 | $26.44 | $34.05 |
| January 2013 | $27.10 | $34.89 |
| December 2012 | $25.80 | $33.40 |
| November 2012 | $24.67 | $31.94 |
| October 2012 | $23.76 | $30.76 |
| September 2012 | $22.47 | $29.28 |
| August 2012 | $21.55 | $28.08 |
| July 2012 | $20.36 | $26.53 |
| June 2012 | $20.97 | $27.51 |
| May 2012 | $20.92 | $27.44 |
| April 2012 | $23.65 | $31.03 |
| March 2012 | $24.52 | $32.35 |
| February 2012 | $24.22 | $31.95 |
| January 2012 | $24.53 | $32.37 |
| December 2011 | $23.79 | $31.57 |
| November 2011 | $22.56 | $29.94 |
| October 2011 | $23.15 | $30.72 |
| September 2011 | $19.78 | $26.43 |
| August 2011 | $20.58 | $27.50 |
| July 2011 | $22.16 | $29.60 |
| June 2011 | $23.87 | $32.06 |
| May 2011 | $25.66 | $34.47 |
| April 2011 | $28.07 | $37.71 |
| March 2011 | $26.44 | $35.69 |
| February 2011 | $26.48 | $35.74 |
| January 2011 | $24.26 | $32.75 |
| December 2010 | $24.02 | $32.61 |
| November 2010 | $22.79 | $30.93 |
| October 2010 | $22.66 | $30.75 |
| September 2010 | $21.36 | $29.17 |
| August 2010 | $18.86 | $25.76 |
| July 2010 | $20.36 | $27.81 |
| June 2010 | $18.12 | $24.92 |
| May 2010 | $21.14 | $29.08 |
| April 2010 | $24.98 | $34.36 |
| March 2010 | $22.50 | $31.12 |
| February 2010 | $20.26 | $28.02 |
| January 2010 | $20.43 | $28.26 |
| December 2009 | $21.57 | $30.01 |
| November 2009 | $21.34 | $29.68 |
| October 2009 | $19.47 | $27.08 |
| September 2009 | $20.52 | $28.72 |
| August 2009 | $21.16 | $29.63 |
| July 2009 | $21.01 | $29.41 |
| June 2009 | $17.82 | $25.12 |
| May 2009 | $17.58 | $24.78 |
| April 2009 | $14.94 | $21.07 |
| March 2009 | $12.40 | $17.63 |
| February 2009 | $12.04 | $17.13 |
| January 2009 | $14.71 | $20.92 |
| December 2008 | $16.72 | $23.95 |
| November 2008 | $14.42 | $20.65 |
| October 2008 | $21.64 | $31 |
| September 2008 | $24.50 | $35.28 |
| August 2008 | $25.49 | $36.71 |
| July 2008 | $25.46 | $36.67 |
| June 2008 | $23.87 | $34.53 |
| May 2008 | $26.76 | $38.71 |
| April 2008 | $23.47 | $33.95 |
| March 2008 | $23.01 | $33.43 |
| February 2008 | $21.04 | $30.58 |
| January 2008 | $20.98 | $30.49 |
| December 2007 | $24.04 | $35.09 |
| November 2007 | $27.42 | $40.03 |
| October 2007 | $25.28 | $36.90 |
| September 2007 | $24.48 | $35.88 |
| August 2007 | $26.56 | $38.93 |
| July 2007 | $23.88 | $34.99 |
| June 2007 | $25.25 | $37.14 |
| May 2007 | $25.25 | $37.14 |
| April 2007 | $22.34 | $32.86 |
| March 2007 | $21.11 | $31.20 |
| February 2007 | $22.16 | $32.74 |
| January 2007 | $25.34 | $37.45 |
| December 2006 | $25.13 | $37.28 |
| November 2006 | $25.87 | $38.38 |
| October 2006 | $24.94 | $37 |
| September 2006 | $23.61 | $35.16 |
| August 2006 | $25.65 | $38.20 |
| July 2006 | $22.67 | $33.76 |
| June 2006 | $24.65 | $36.84 |
| May 2006 | $26.64 | $39.81 |
| April 2006 | $24.07 | $35.97 |
| March 2006 | $24.97 | $37.46 |
| February 2006 | $24.65 | $36.98 |
| January 2006 | $26.51 | $39.77 |
| December 2005 | $24.03 | $36.18 |
| November 2005 | $24.90 | $37.48 |
| October 2005 | $19.11 | $28.77 |
| September 2005 | $20.46 | $30.94 |
| August 2005 | $20.64 | $31.21 |
| July 2005 | $22.62 | $34.20 |
| June 2005 | $20.43 | $31 |
| May 2005 | $20.15 | $30.57 |
| April 2005 | $19.54 | $29.65 |
| March 2005 | $21.25 | $32.35 |
| February 2005 | $22.74 | $34.62 |
| January 2005 | $18.65 | $28.39 |
| December 2004 | $20.47 | $62.57 |
| November 2004 | $19.99 | $61.10 |
| October 2004 | $17.74 | $54.23 |
| September 2004 | $15.88 | $48.77 |
| August 2004 | $14.34 | $44.03 |
| July 2004 | $14.72 | $45.20 |
| June 2004 | $14.94 | $46.10 |
| May 2004 | $13.38 | $41.28 |
| April 2004 | $12.60 | $38.86 |
| March 2004 | $12.28 | $38.08 |
| February 2004 | $12.51 | $38.80 |
| January 2004 | $12.21 | $37.87 |
| December 2003 | $13.07 | $40.75 |
| November 2003 | $12.30 | $38.35 |
| October 2003 | $11.32 | $35.30 |
| September 2003 | $10.14 | $31.81 |
| August 2003 | $11.36 | $35.62 |
| July 2003 | $10.97 | $34.41 |
| June 2003 | $10.57 | $33.35 |
| May 2003 | $10.40 | $32.80 |
| April 2003 | $10.62 | $33.51 |
| March 2003 | $8.90 | $28.28 |
| February 2003 | $8.38 | $26.63 |
| January 2003 | $8.36 | $26.56 |
| December 2002 | $10.44 | $33.35 |
| November 2002 | $10.64 | $34 |
| October 2002 | $10.33 | $32.99 |
| September 2002 | $10.02 | $32.20 |
| August 2002 | $9.77 | $31.42 |
| July 2002 | $8.55 | $27.50 |
| June 2002 | $10.82 | $35 |
| May 2002 | $11.13 | $36 |
| April 2002 | $11.29 | $36.50 |
| March 2002 | $11.17 | $36.30 |
| February 2002 | $11.38 | $37 |
| January 2002 | $11.32 | $36.80 |
| December 2001 | $11.20 | $36.60 |
| November 2001 | $9.78 | $31.95 |
| October 2001 | $9.68 | $31.61 |
| September 2001 | $9.06 | $29.80 |
| August 2001 | $11.13 | $36.60 |
| July 2001 | $10.48 | $34.45 |
| June 2001 | $10.93 | $36.13 |
| May 2001 | $9.53 | $31.50 |
| April 2001 | $9.92 | $32.80 |
| March 2001 | $10.14 | $33.70 |
| February 2001 | $9.72 | $32.30 |
| January 2001 | $11.16 | $37.10 |
| December 2000 | $10.12 | $33.81 |
| November 2000 | $8.59 | $28.69 |
| October 2000 | $9.28 | $31 |
| September 2000 | $9 | $30.25 |
| August 2000 | $8.61 | $28.94 |
| July 2000 | $9.06 | $30.44 |
| June 2000 | $9.62 | $32.50 |
| May 2000 | $8.92 | $30.12 |
| April 2000 | $8.70 | $29.38 |
| March 2000 | $9.18 | $31.19 |
| February 2000 | $7.99 | $27.12 |
| January 2000 | $8.37 | $28.44 |
| December 1999 | $9.94 | $33.94 |
| November 1999 | $8.99 | $30.69 |
| October 1999 | $8.49 | $29 |
| September 1999 | $9.32 | $32 |
| August 1999 | $8.74 | $30 |
| July 1999 | $10.20 | $35 |
| June 1999 | $9.42 | $32.50 |
| May 1999 | $7.26 | $25.06 |
| April 1999 | $7.50 | $25.88 |
| March 1999 | $6.02 | $20.94 |
| February 1999 | $6.87 | $23.88 |
| January 1999 | $7.84 | $27.25 |
| December 1998 | $7.70 | $26.94 |
| November 1998 | $7.36 | $25.75 |
| October 1998 | $6.58 | $23 |
| September 1998 | $5.88 | $20.75 |
| August 1998 | $4.75 | $16.75 |
| July 1998 | $5.81 | $20.50 |
| June 1998 | $7.84 | $27.81 |
| May 1998 | $8.18 | $29 |
| April 1998 | $8.60 | $30.50 |
| March 1998 | $9.41 | $33.50 |
| February 1998 | $9.27 | $33 |
| January 1998 | $8.35 | $29.75 |
| December 1997 | $8.66 | $31 |
| November 1997 | $8.59 | $30.75 |
| October 1997 | $8.94 | $32 |
| September 1997 | $8.69 | $31.25 |
| August 1997 | $8.45 | $30.38 |
| July 1997 | $8.24 | $29.62 |
| June 1997 | $8.03 | $29 |
| May 1997 | $7.89 | $28.50 |
| April 1997 | $6.96 | $25.12 |
| March 1997 | $6.92 | $25.12 |
| February 1997 | $7.33 | $26.62 |
| January 1997 | $6.33 | $23 |
| December 1996 | $6.74 | $24.62 |
| November 1996 | $5.99 | $21.88 |
| October 1996 | $6.47 | $23.62 |
| September 1996 | $6.84 | $25.12 |
| August 1996 | $6.20 | $22.75 |
| July 1996 | $5.92 | $21.75 |
| June 1996 | $6.03 | $22.25 |
| May 1996 | $6.98 | $25.75 |
| April 1996 | $5.15 | $19 |
| March 1996 | $5.77 | $21.38 |
| February 1996 | $6.72 | $24.88 |
| January 1996 | $5.97 | $22.12 |
| December 1995 | $7.26 | $27 |
| November 1995 | $6.90 | $77 |
| October 1995 | $6.50 | $72.50 |
| September 1995 | $6.52 | $73 |
| August 1995 | $6.52 | $73 |
| July 1995 | $6.37 | $71.38 |
| June 1995 | $6.01 | $67.50 |
| May 1995 | $5.59 | $62.75 |
| April 1995 | $4.63 | $52 |
| March 1995 | $4.70 | $53 |
| February 1995 | $4.39 | $49.50 |
| January 1995 | $4.21 | $47.50 |
| December 1994 | $4.30 | $48.50 |
| November 1994 | $4.24 | $48 |
| October 1994 | $4.28 | $48.50 |
| September 1994 | $4.13 | $47 |
| August 1994 | $4.26 | $48.50 |
| July 1994 | $4.18 | $47.50 |
| June 1994 | $4.05 | $46.25 |
| May 1994 | $4.16 | $47.50 |
| April 1994 | $4.16 | $47.50 |
| March 1994 | $3.97 | $45.50 |
| February 1994 | $3.93 | $45 |
| January 1994 | $4.06 | $46.50 |
| December 1993 | $3.74 | $43 |
| November 1993 | $3.35 | $38.50 |
| October 1993 | $3.22 | $37 |
| September 1993 | $3.20 | $37 |
| August 1993 | $3.05 | $35.25 |
| July 1993 | $3.01 | $34.75 |
| June 1993 | $3.06 | $35.50 |
| May 1993 | $3.02 | $35 |
| April 1993 | $2.97 | $34.50 |
| March 1993 | $2.98 | $34.75 |
| February 1993 | $2.92 | $34 |
| January 1993 | $3.15 | $36.75 |
| December 1992 | $3.16 | $37 |
| November 1992 | $3.18 | $37.25 |
| October 1992 | $3.18 | $37.25 |
| September 1992 | $2.94 | $34.50 |
| August 1992 | $2.87 | $33.75 |
| July 1992 | $2.91 | $34.25 |
| June 1992 | $2.88 | $34 |
| May 1992 | $2.84 | $33.50 |
| April 1992 | $2.84 | $33.50 |
| March 1992 | $2.85 | $33.75 |
| February 1992 | $3 | $35.50 |
| January 1992 | $2.78 | $33 |
| December 1991 | $2.66 | $31.50 |
| November 1991 | $2.57 | $30.50 |
| October 1991 | $2.80 | $33.12 |
| September 1991 | $2.93 | $34.75 |
| August 1991 | $3.42 | $40.50 |
| July 1991 | $3.31 | $39.25 |
| June 1991 | $3.06 | $36.25 |
| May 1991 | $3.04 | $36 |
| April 1991 | $2.97 | $35.25 |
| March 1991 | $2.91 | $34.50 |
| February 1991 | $2.78 | $33 |
| January 1991 | $2.24 | $26.50 |
| December 1990 | $2.30 | $27.25 |
| November 1990 | $1.98 | $23.50 |
| October 1990 | $1.73 | $20.50 |
| September 1990 | $1.81 | $21.50 |
| August 1990 | $1.92 | $22.75 |
| July 1990 | $2.24 | $26.50 |
| June 1990 | $2.62 | $31 |
| May 1990 | $2.97 | $35.25 |
| April 1990 | $2.81 | $33.25 |
| March 1990 | $2.81 | $33.25 |
| February 1990 | $2.86 | $33.88 |
| January 1990 | $2.64 | $31.25 |
| December 1989 | $2.62 | $31 |
| November 1989 | $2.44 | $28.88 |
| October 1989 | $2.32 | $27.50 |
| September 1989 | $2.28 | $27 |
| August 1989 | $2.24 | $26.50 |
| July 1989 | $2.36 | $28 |
| June 1989 | $2.38 | $28.25 |
| May 1989 | $2.07 | $24.50 |
| April 1989 | $2.02 | $24 |
| March 1989 | $2.02 | $24 |
| February 1989 | $1.88 | $22.25 |
| January 1989 | $1.81 | $21.50 |
| December 1988 | $1.77 | $21 |
| November 1988 | $1.94 | $23 |
| October 1988 | $1.77 | $21 |
| September 1988 | $1.94 | $23 |
| August 1988 | $2.15 | $25.50 |
| July 1988 | $2.24 | $26.50 |
| June 1988 | $2.36 | $28 |
| May 1988 | $1.98 | $23.50 |
| April 1988 | $1.86 | $22 |
| March 1988 | $1.86 | $22 |
| February 1988 | $1.56 | $18.50 |
| January 1988 | $1.46 | $17.25 |
| December 1987 | $1.67 | $19.75 |
| November 1987 | $1.27 | $15 |
| October 1987 | $1.56 | $18.50 |
| September 1987 | $2.36 | $28 |
| August 1987 | $2.49 | $29.50 |
| July 1987 | $2.43 | $28.75 |
| June 1987 | $2.28 | $27 |
| May 1987 | $2.26 | $26.75 |
| April 1987 | $2.55 | $30.25 |
| March 1987 | $2.47 | $29.25 |
| February 1987 | $2.45 | $29 |
| January 1987 | $2.19 | $26 |
| December 1986 | $2.05 | $24.25 |
| November 1986 | $2.02 | $24 |
| October 1986 | $1.73 | $41 |
| September 1986 | $1.71 | $40.50 |
| August 1986 | $1.77 | $42 |
| July 1986 | $1.79 | $42.50 |
| June 1986 | $1.77 | $42 |
| May 1986 | $1.69 | $40 |
| April 1986 | $1.62 | $38.50 |
| March 1986 | $1.60 | $38 |
| February 1986 | $1.64 | $39 |
| January 1986 | $1.69 | $40 |
| December 1985 | $1.58 | $37.50 |
| November 1985 | $1.48 | $35 |
| October 1985 | $1.39 | $33 |
| September 1985 | $1.44 | $34.25 |
| August 1985 | $1.49 | $35.25 |
| July 1985 | $1.39 | $33 |
| June 1985 | $1.41 | $33.50 |
| May 1985 | $1.39 | $33 |
| April 1985 | $1.49 | $35.25 |
| March 1985 | $1.43 | $34 |
| February 1985 | $1.52 | $36 |
| January 1985 | $1.39 | $33 |
| December 1984 | $1.29 | $30.50 |
| November 1984 | $1.21 | $28.62 |
| October 1984 | $1.03 | $1.93 |
| September 1984 | $1.05 | $1.97 |
BRC
List: Champions
Price: $60.79
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 1.55%
Payout Ratio: 24.61%
Payout Ratio Range:
Dividend Per Share: 0.94 USD
Earnings Per Share: 3.82 USD
P/E Ratio: 16.31
Exchange: NYQ
Sector: Industrials
Industry: Security & Protection Services
Volume: 220700
Ebitda: 42.2 millionMarket Capitalization: 2.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 40
DGR3: 1.84%
DGR5: 2.04%
DGR10: 1.89%
DGR20: 4.01%