Brady Corporation Class A BRC
NYSE · Vereinigte Staaten · Produzierendes Gewerbe
$83,49-1,29 (-1,52 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $83,49 | -1,52 % | $85,31 | $85,94 | $83,36 | 259,70K |
| 2026-09-29 | $84,78 | +0,81 % | $83,75 | $85,73 | $83,49 | 313,60K |
| 2026-09-28 | $84,10 | +0,10 % | $83,60 | $84,24 | $81,36 | 266,80K |
| 2026-09-25 | $84,02 | +1,68 % | $82,43 | $84,14 | $82,25 | 356,70K |
| 2026-09-24 | $82,63 | -1,42 % | $83,74 | $83,96 | $82,08 | 207,90K |
| 2026-09-23 | $83,82 | +0,52 % | $83,10 | $85,27 | $83,10 | 211,10K |
| 2026-09-22 | $83,39 | -0,52 % | $84,51 | $84,51 | $83,07 | 237,10K |
| 2026-09-21 | $83,83 | -0,32 % | $84,42 | $84,53 | $83,57 | 237,40K |
| 2026-09-18 | $84,10 | -1,31 % | $84,74 | $84,74 | $83,43 | 700,70K |
| 2026-09-17 | $85,22 | +0,73 % | $84,98 | $85,52 | $84,12 | 343,20K |
| 2026-09-16 | $84,60 | -0,90 % | $85,78 | $86,62 | $84,20 | 245,30K |
| 2026-09-15 | $85,37 | -1,24 % | $86,54 | $86,92 | $84,35 | 395,20K |
| 2026-09-14 | $86,44 | -0,58 % | $87,31 | $87,91 | $86,05 | 194,40K |
| 2026-09-11 | $86,94 | +1,20 % | $86,67 | $87,95 | $86,45 | 231,60K |
| 2026-09-10 | $85,91 | -1,74 % | $86,92 | $87,27 | $85,09 | 192,60K |
| 2026-09-09 | $87,43 | -1,34 % | $87,90 | $88,42 | $86,05 | 285,70K |
| 2026-09-08 | $88,62 | -1,76 % | $89,51 | $90,27 | $87,58 | 333,20K |
| 2026-09-04 | $90,21 | -0,14 % | $89,70 | $90,69 | $89,27 | 253,40K |
| 2026-09-03 | $90,34 | +0,18 % | $92,68 | $96,98 | $89,02 | 364,70K |
| 2026-09-02 | $90,18 | -0,23 % | $90,85 | $92,20 | $88,27 | 454,00K |
| 2026-09-01 | $90,39 | -0,29 % | $90,51 | $91,60 | $89,79 | 226,10K |
| 2026-08-31 | $90,65 | -2,79 % | $93,08 | $93,09 | $90,31 | 209,70K |
| 2026-08-28 | $93,25 | -0,24 % | $93,48 | $94,60 | $92,45 | 135,60K |
| 2026-08-27 | $93,47 | -0,66 % | $94,19 | $94,23 | $92,63 | 108,30K |
| 2026-08-26 | $94,09 | +0,50 % | $93,79 | $95,04 | $92,88 | 157,70K |
| 2026-08-25 | $93,62 | -0,81 % | $94,56 | $95,26 | $92,64 | 146,10K |
| 2026-08-24 | $94,38 | +3,38 % | $92,08 | $95,95 | $91,66 | 254,10K |
| 2026-08-21 | $91,29 | +0,62 % | $90,92 | $91,51 | $90,01 | 152,00K |
| 2026-08-20 | $90,73 | -1,39 % | $91,01 | $92,19 | $90,49 | 198,40K |
| 2026-08-19 | $92,01 | -2,28 % | $94,30 | $95,42 | $92,01 | 170,90K |
| 2026-08-18 | $94,16 | -0,11 % | $94,39 | $94,80 | $92,91 | 127,40K |
| 2026-08-17 | $94,26 | +0,13 % | $93,25 | $94,50 | $93,25 | 132,30K |
| 2026-08-14 | $94,14 | +0,20 % | $93,72 | $94,51 | $92,64 | 138,30K |
| 2026-08-13 | $93,95 | -1,23 % | $95,88 | $96,07 | $93,62 | 339,20K |
| 2026-08-12 | $95,12 | +0,06 % | $94,71 | $95,92 | $93,78 | 180,30K |
| 2026-08-11 | $95,06 | -1,33 % | $96,03 | $96,87 | $94,59 | 135,10K |
| 2026-08-10 | $96,34 | -0,70 % | $96,28 | $97,65 | $95,84 | 107,50K |
| 2026-08-07 | $97,02 | -1,24 % | $98,29 | $98,64 | $96,99 | 114,40K |
| 2026-08-06 | $98,24 | +0,13 % | $98,90 | $99,24 | $97,83 | 229,90K |
| 2026-08-05 | $98,11 | +0,41 % | $97,38 | $98,38 | $96,81 | 93,60K |
| 2026-08-04 | $97,71 | +1,75 % | $96,03 | $98,66 | $94,34 | 139,60K |
| 2026-08-03 | $96,03 | +1,87 % | $95,36 | $96,97 | $93,10 | 176,40K |
| 2026-07-31 | $94,27 | +1,21 % | $93,32 | $94,83 | $92,45 | 180,00K |
| 2026-07-30 | $93,14 | -1,66 % | $94,90 | $94,90 | $92,82 | 105,10K |
| 2026-07-29 | $94,71 | -3,08 % | $97,26 | $97,89 | $94,12 | 192,10K |
| 2026-07-28 | $97,72 | +1,35 % | $97,41 | $99,25 | $97,41 | 174,80K |
| 2026-07-27 | $96,42 | +2,03 % | $94,73 | $96,94 | $94,57 | 163,90K |
| 2026-07-24 | $94,50 | +0,88 % | $93,60 | $95,34 | $93,31 | 186,60K |
| 2026-07-23 | $93,68 | +0,31 % | $92,46 | $94,02 | $92,46 | 253,40K |
| 2026-07-22 | $93,39 | -0,46 % | $94,04 | $94,87 | $92,94 | 135,30K |
| 2026-07-21 | $93,82 | +0,36 % | $93,32 | $94,12 | $92,53 | 145,90K |
| 2026-07-20 | $93,48 | -0,22 % | $93,80 | $95,00 | $92,44 | 142,50K |
| 2026-07-17 | $93,69 | +0,15 % | $93,98 | $95,00 | $92,49 | 150,50K |
| 2026-07-16 | $93,55 | +1,87 % | $91,38 | $94,66 | $91,11 | 232,60K |
| 2026-07-15 | $91,83 | +1,66 % | $90,97 | $92,00 | $90,22 | 177,60K |
| 2026-07-14 | $90,33 | -0,08 % | $89,89 | $90,68 | $89,85 | 152,90K |
| 2026-07-13 | $90,40 | +0,27 % | $90,30 | $91,44 | $89,88 | 135,30K |
| 2026-07-10 | $90,16 | +1,06 % | $88,82 | $90,90 | $88,82 | 112,60K |
| 2026-07-09 | $89,21 | -0,15 % | $89,18 | $90,82 | $88,79 | 263,50K |
| 2026-07-08 | $89,34 | -2,34 % | $91,18 | $91,47 | $89,25 | 209,30K |
| 2026-07-07 | $91,48 | -0,83 % | $92,49 | $95,87 | $90,21 | 144,10K |
| 2026-07-06 | $92,25 | +0,34 % | $91,59 | $92,48 | $90,92 | 189,60K |
| 2026-07-02 | $91,94 | +0,82 % | $91,51 | $92,08 | $90,18 | 178,40K |
| 2026-07-01 | $91,19 | -0,41 % | $92,00 | $92,84 | $91,04 | 216,40K |
| 2026-06-30 | $91,57 | +1,74 % | $89,71 | $92,00 | $89,10 | 230,50K |
| 2026-06-29 | $90,00 | -0,29 % | $89,74 | $90,20 | $88,43 | 259,70K |
| 2026-06-26 | $90,26 | +0,69 % | $89,65 | $90,46 | $88,45 | 310,80K |
| 2026-06-25 | $89,64 | +2,28 % | $88,51 | $90,39 | $88,43 | 207,90K |
| 2026-06-24 | $87,64 | +1,12 % | $86,71 | $88,53 | $85,55 | 219,70K |
| 2026-06-23 | $86,67 | +1,83 % | $85,11 | $86,85 | $85,11 | 336,50K |
| 2026-06-22 | $85,11 | -0,23 % | $84,97 | $86,40 | $84,78 | 252,90K |
| 2026-06-18 | $85,31 | +2,23 % | $83,67 | $85,41 | $83,00 | 957,00K |
| 2026-06-17 | $83,45 | -1,70 % | $84,43 | $85,26 | $82,81 | 318,10K |
| 2026-06-16 | $84,89 | +0,38 % | $85,33 | $85,94 | $84,51 | 345,50K |
| 2026-06-15 | $84,57 | +2,35 % | $82,77 | $85,15 | $82,77 | 498,40K |
| 2026-06-12 | $82,63 | +1,80 % | $81,34 | $83,15 | $80,39 | 345,00K |
| 2026-06-11 | $81,17 | +4,24 % | $78,46 | $81,23 | $77,61 | 544,70K |
| 2026-06-10 | $77,87 | +1,87 % | $76,50 | $79,08 | $75,17 | 1,03M |
| 2026-06-09 | $76,44 | +1,54 % | $77,70 | $82,40 | $76,01 | 1,18M |
| 2026-06-08 | $75,28 | -15,06 % | $86,55 | $88,00 | $73,21 | 1,30M |
| 2026-06-05 | $88,63 | -0,53 % | $89,33 | $91,00 | $88,17 | 225,50K |
| 2026-06-04 | $89,10 | +1,08 % | $89,47 | $89,68 | $88,10 | 217,00K |
| 2026-06-03 | $88,15 | +0,71 % | $87,11 | $88,56 | $86,95 | 313,00K |
| 2026-06-02 | $87,53 | +0,55 % | $86,85 | $88,50 | $86,59 | 272,30K |
| 2026-06-01 | $87,05 | +1,13 % | $85,40 | $87,10 | $84,64 | 282,60K |
| 2026-05-29 | $86,08 | -0,03 % | $86,36 | $87,89 | $85,63 | 454,90K |
| 2026-05-28 | $86,11 | -0,98 % | $86,69 | $87,56 | $86,02 | 313,40K |
| 2026-05-27 | $86,96 | -0,93 % | $88,00 | $89,05 | $86,67 | 199,90K |
| 2026-05-26 | $87,78 | +0,30 % | $87,70 | $89,05 | $86,25 | 296,50K |
| 2026-05-22 | $87,52 | +3,50 % | $84,99 | $87,57 | $83,52 | 535,80K |