Comparing Back to the side-by-side chart ↗
Brady Corporation (BRC) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 84.22 | 84.37 | 80.51 | 81.93 | -2.50% | 372,900 |
| 2026-10-15 | 84.20 | 84.90 | 83.48 | 84.03 | +0.45% | 167,100 |
| 2026-10-14 | 84.80 | 85.32 | 83.05 | 83.65 | -1.62% | 331,500 |
| 2026-10-13 | 85.42 | 85.91 | 83.58 | 85.03 | -0.12% | 241,000 |
| 2026-10-12 | 85.14 | 85.74 | 84.10 | 85.13 | -0.26% | 195,900 |
| 2026-10-09 | 84.42 | 85.89 | 84.13 | 85.35 | +1.11% | 211,500 |
| 2026-10-08 | 84.57 | 84.92 | 83.15 | 84.41 | -0.52% | 352,900 |
| 2026-10-07 | 84.22 | 85.30 | 83.68 | 84.85 | -0.31% | 271,600 |
| 2026-10-06 | 86.22 | 86.76 | 84.39 | 85.11 | -0.35% | 352,200 |
| 2026-10-05 | 85.00 | 86.72 | 84.78 | 85.41 | +0.74% | 333,800 |
| 2026-10-02 | 84.86 | 85.93 | 84.47 | 84.78 | +0.76% | 407,300 |
| 2026-10-01 | 83.58 | 84.75 | 82.88 | 84.14 | +0.78% | 214,900 |
| 2026-09-30 | 85.31 | 85.94 | 83.36 | 83.49 | -1.52% | 259,700 |
| 2026-09-29 | 83.75 | 85.73 | 83.49 | 84.78 | +0.81% | 313,600 |
| 2026-09-28 | 83.60 | 84.24 | 81.36 | 84.10 | +0.10% | 266,800 |
| 2026-09-25 | 82.43 | 84.14 | 82.25 | 84.02 | +1.68% | 356,700 |
| 2026-09-24 | 83.74 | 83.96 | 82.08 | 82.63 | -1.42% | 207,900 |
| 2026-09-23 | 83.10 | 85.27 | 83.10 | 83.82 | +0.52% | 211,100 |
| 2026-09-22 | 84.51 | 84.51 | 83.07 | 83.39 | -0.52% | 237,100 |
| 2026-09-21 | 84.42 | 84.53 | 83.57 | 83.83 | -0.32% | 237,400 |
| 2026-09-18 | 84.74 | 84.74 | 83.43 | 84.10 | -1.31% | 700,700 |
| 2026-09-17 | 84.98 | 85.52 | 84.12 | 85.22 | +0.73% | 343,200 |
| 2026-09-16 | 85.78 | 86.62 | 84.20 | 84.60 | -0.90% | 245,300 |
| 2026-09-15 | 86.54 | 86.92 | 84.35 | 85.37 | -1.24% | 395,200 |
| 2026-09-14 | 87.31 | 87.91 | 86.05 | 86.44 | -0.58% | 194,400 |
| 2026-09-11 | 86.67 | 87.95 | 86.45 | 86.94 | +1.20% | 231,600 |
| 2026-09-10 | 86.92 | 87.27 | 85.09 | 85.91 | -1.74% | 192,600 |
| 2026-09-09 | 87.90 | 88.42 | 86.05 | 87.43 | -1.34% | 285,700 |
| 2026-09-08 | 89.51 | 90.27 | 87.58 | 88.62 | -1.76% | 333,200 |
| 2026-09-04 | 89.70 | 90.69 | 89.27 | 90.21 | -0.14% | 253,400 |
| 2026-09-03 | 92.68 | 96.98 | 89.02 | 90.34 | +0.18% | 364,700 |
| 2026-09-02 | 90.85 | 92.20 | 88.27 | 90.18 | -0.23% | 454,000 |
| 2026-09-01 | 90.51 | 91.60 | 89.79 | 90.39 | -0.29% | 226,100 |
| 2026-08-31 | 93.08 | 93.09 | 90.31 | 90.65 | -2.79% | 209,700 |
| 2026-08-28 | 93.48 | 94.60 | 92.45 | 93.25 | -0.24% | 135,600 |
| 2026-08-27 | 94.19 | 94.23 | 92.63 | 93.47 | -0.66% | 108,300 |
| 2026-08-26 | 93.79 | 95.04 | 92.88 | 94.09 | +0.50% | 157,700 |
| 2026-08-25 | 94.56 | 95.26 | 92.64 | 93.62 | -0.81% | 146,100 |
| 2026-08-24 | 92.08 | 95.95 | 91.66 | 94.38 | +3.38% | 254,100 |
| 2026-08-21 | 90.92 | 91.51 | 90.01 | 91.29 | +0.62% | 152,000 |
| 2026-08-20 | 91.01 | 92.19 | 90.49 | 90.73 | -1.39% | 198,400 |
| 2026-08-19 | 94.30 | 95.42 | 92.01 | 92.01 | -2.28% | 170,900 |
| 2026-08-18 | 94.39 | 94.80 | 92.91 | 94.16 | -0.11% | 127,400 |
| 2026-08-17 | 93.25 | 94.50 | 93.25 | 94.26 | +0.13% | 132,300 |
| 2026-08-14 | 93.72 | 94.51 | 92.64 | 94.14 | +0.20% | 138,300 |
| 2026-08-13 | 95.88 | 96.07 | 93.62 | 93.95 | -1.23% | 339,200 |
| 2026-08-12 | 94.71 | 95.92 | 93.78 | 95.12 | +0.06% | 180,300 |
| 2026-08-11 | 96.03 | 96.87 | 94.59 | 95.06 | -1.33% | 135,100 |
| 2026-08-10 | 96.28 | 97.65 | 95.84 | 96.34 | -0.70% | 107,500 |
| 2026-08-07 | 98.29 | 98.64 | 96.99 | 97.02 | -1.24% | 114,400 |
| 2026-08-06 | 98.90 | 99.24 | 97.83 | 98.24 | +0.13% | 229,900 |
| 2026-08-05 | 97.38 | 98.38 | 96.81 | 98.11 | +0.41% | 93,600 |
| 2026-08-04 | 96.03 | 98.66 | 94.34 | 97.71 | +1.75% | 139,600 |
| 2026-08-03 | 95.36 | 96.97 | 93.10 | 96.03 | +1.87% | 176,400 |
| 2026-07-31 | 93.32 | 94.83 | 92.45 | 94.27 | +1.21% | 180,000 |
| 2026-07-30 | 94.90 | 94.90 | 92.82 | 93.14 | -1.66% | 105,100 |
| 2026-07-29 | 97.26 | 97.89 | 94.12 | 94.71 | -3.08% | 192,100 |
| 2026-07-28 | 97.41 | 99.25 | 97.41 | 97.72 | +1.35% | 174,800 |
| 2026-07-27 | 94.73 | 96.94 | 94.57 | 96.42 | +2.03% | 163,900 |
| 2026-07-24 | 93.60 | 95.34 | 93.31 | 94.50 | +0.88% | 186,600 |
| 2026-07-23 | 92.46 | 94.02 | 92.46 | 93.68 | +0.31% | 253,400 |
| 2026-07-22 | 94.04 | 94.87 | 92.94 | 93.39 | -0.46% | 135,300 |
| 2026-07-21 | 93.32 | 94.12 | 92.53 | 93.82 | +0.36% | 145,900 |
| 2026-07-20 | 93.80 | 95.00 | 92.44 | 93.48 | -0.22% | 142,500 |
| 2026-07-17 | 93.98 | 95.00 | 92.49 | 93.69 | +0.15% | 150,500 |
| 2026-07-16 | 91.38 | 94.66 | 91.11 | 93.55 | +1.87% | 232,600 |
| 2026-07-15 | 90.97 | 92.00 | 90.22 | 91.83 | +1.66% | 177,600 |
| 2026-07-14 | 89.89 | 90.68 | 89.85 | 90.33 | -0.08% | 152,900 |
| 2026-07-13 | 90.30 | 91.44 | 89.88 | 90.40 | +0.27% | 135,300 |
| 2026-07-10 | 88.82 | 90.90 | 88.82 | 90.16 | +1.06% | 112,600 |
| 2026-07-09 | 89.18 | 90.82 | 88.79 | 89.21 | -0.15% | 263,500 |
| 2026-07-08 | 91.18 | 91.47 | 89.25 | 89.34 | -2.34% | 209,300 |
| 2026-07-07 | 92.49 | 95.87 | 90.21 | 91.48 | -0.83% | 144,100 |
| 2026-07-06 | 91.59 | 92.48 | 90.92 | 92.25 | +0.34% | 189,600 |
| 2026-07-02 | 91.51 | 92.08 | 90.18 | 91.94 | +0.82% | 178,400 |
| 2026-07-01 | 92.00 | 92.84 | 91.04 | 91.19 | -0.41% | 216,400 |
| 2026-06-30 | 89.71 | 92.00 | 89.10 | 91.57 | +1.74% | 230,500 |
| 2026-06-29 | 89.74 | 90.20 | 88.43 | 90.00 | -0.29% | 259,700 |
| 2026-06-26 | 89.65 | 90.46 | 88.45 | 90.26 | +0.69% | 310,800 |
| 2026-06-25 | 88.51 | 90.39 | 88.43 | 89.64 | +2.28% | 207,900 |
| 2026-06-24 | 86.71 | 88.53 | 85.55 | 87.64 | +1.12% | 219,700 |
| 2026-06-23 | 85.11 | 86.85 | 85.11 | 86.67 | +1.83% | 336,500 |
| 2026-06-22 | 84.97 | 86.40 | 84.78 | 85.11 | -0.23% | 252,900 |
| 2026-06-18 | 83.67 | 85.41 | 83.00 | 85.31 | +2.23% | 957,000 |
| 2026-06-17 | 84.43 | 85.26 | 82.81 | 83.45 | -1.70% | 318,100 |
| 2026-06-16 | 85.33 | 85.94 | 84.51 | 84.89 | +0.38% | 345,500 |
| 2026-06-15 | 82.77 | 85.15 | 82.77 | 84.57 | +2.35% | 498,400 |
| 2026-06-12 | 81.34 | 83.15 | 80.39 | 82.63 | +1.80% | 345,000 |
| 2026-06-11 | 78.46 | 81.23 | 77.61 | 81.17 | +4.24% | 544,700 |
| 2026-06-10 | 76.50 | 79.08 | 75.17 | 77.87 | +1.87% | 1,030,900 |
| 2026-06-09 | 77.70 | 82.40 | 76.01 | 76.44 | +1.54% | 1,178,100 |
| 2026-06-08 | 86.55 | 88.00 | 73.21 | 75.28 | -15.06% | 1,296,200 |
| 2026-06-05 | 89.33 | 91.00 | 88.17 | 88.63 | -0.53% | 225,500 |
| 2026-06-04 | 89.47 | 89.68 | 88.10 | 89.10 | +1.08% | 217,000 |
| 2026-06-03 | 87.11 | 88.56 | 86.95 | 88.15 | +0.71% | 313,000 |
| 2026-06-02 | 86.85 | 88.50 | 86.59 | 87.53 | +0.55% | 272,300 |
| 2026-06-01 | 85.40 | 87.10 | 84.64 | 87.05 | +1.13% | 282,600 |
| 2026-05-29 | 86.36 | 87.89 | 85.63 | 86.08 | -0.03% | 454,900 |
| 2026-05-28 | 86.69 | 87.56 | 86.02 | 86.11 | -0.98% | 313,400 |
| 2026-05-27 | 88.00 | 89.05 | 86.67 | 86.96 | -0.93% | 199,900 |
| 2026-05-26 | 87.70 | 89.05 | 86.25 | 87.78 | +0.30% | 296,500 |
| 2026-05-22 | 84.99 | 87.57 | 83.52 | 87.52 | +3.50% | 535,800 |
| 2026-05-21 | 85.02 | 86.57 | 84.37 | 84.56 | -1.11% | 261,900 |
| 2026-05-20 | 85.97 | 86.91 | 84.49 | 85.51 | -0.04% | 339,600 |
| 2026-05-19 | 85.59 | 89.91 | 84.87 | 85.54 | +1.31% | 494,100 |
| 2026-05-18 | 77.00 | 84.43 | 77.00 | 84.43 | +18.98% | 1,026,100 |
| 2026-05-15 | 71.43 | 73.26 | 70.57 | 70.96 | -0.25% | 446,700 |
| 2026-05-14 | 73.24 | 74.76 | 70.91 | 71.14 | -2.87% | 874,200 |
| 2026-05-13 | 74.60 | 75.50 | 72.79 | 73.24 | -2.26% | 392,500 |
| 2026-05-12 | 76.86 | 76.87 | 74.56 | 74.93 | -1.95% | 288,600 |
| 2026-05-11 | 78.40 | 79.01 | 76.21 | 76.42 | -2.44% | 243,400 |
| 2026-05-08 | 79.93 | 81.43 | 77.99 | 78.33 | -1.51% | 150,400 |
| 2026-05-07 | 80.76 | 80.94 | 79.45 | 79.53 | -1.50% | 275,800 |
| 2026-05-06 | 82.22 | 82.55 | 80.52 | 80.74 | -0.73% | 174,600 |
| 2026-05-05 | 80.50 | 81.90 | 79.84 | 81.33 | +1.51% | 240,300 |
| 2026-05-04 | 81.53 | 82.87 | 80.05 | 80.12 | -2.48% | 279,400 |
| 2026-05-01 | 82.34 | 82.77 | 81.53 | 82.16 | +0.42% | 193,000 |
| 2026-04-30 | 82.24 | 82.74 | 81.62 | 81.82 | -0.18% | 244,300 |
| 2026-04-29 | 81.85 | 82.75 | 81.19 | 81.97 | -0.13% | 232,900 |
| 2026-04-28 | 82.98 | 83.14 | 81.06 | 82.08 | -0.41% | 292,400 |
| 2026-04-27 | 80.81 | 82.67 | 79.50 | 82.42 | +2.13% | 310,700 |
| 2026-04-24 | 81.89 | 85.58 | 80.68 | 80.70 | -1.69% | 395,400 |
| 2026-04-23 | 85.78 | 86.25 | 81.05 | 82.09 | -4.11% | 328,800 |
| 2026-04-22 | 84.71 | 87.62 | 84.00 | 85.61 | +1.53% | 346,300 |
| 2026-04-21 | 83.16 | 84.43 | 82.54 | 84.32 | +1.76% | 301,200 |
| 2026-04-20 | 84.23 | 85.94 | 82.86 | 82.86 | -1.59% | 485,900 |
| 2026-04-17 | 82.95 | 84.83 | 82.23 | 84.20 | +2.18% | 237,100 |
| 2026-04-16 | 82.65 | 83.21 | 81.79 | 82.40 | -0.48% | 193,000 |
| 2026-04-15 | 83.74 | 83.74 | 82.37 | 82.80 | -1.51% | 124,900 |
| 2026-04-14 | 85.06 | 85.22 | 83.99 | 84.07 | -1.16% | 186,500 |
| 2026-04-13 | 83.46 | 85.10 | 82.83 | 85.06 | +1.54% | 215,500 |
| 2026-04-10 | 83.94 | 84.40 | 82.86 | 83.77 | -0.01% | 158,200 |
| 2026-04-09 | 82.61 | 84.82 | 80.28 | 83.78 | +0.53% | 213,400 |
| 2026-04-08 | 82.46 | 84.13 | 82.14 | 83.34 | +3.72% | 291,800 |
| 2026-04-07 | 80.14 | 80.69 | 79.61 | 80.35 | +0.16% | 262,500 |
| 2026-04-06 | 80.18 | 81.35 | 79.61 | 80.22 | -0.63% | 258,300 |
| 2026-04-02 | 82.08 | 82.31 | 80.36 | 80.73 | -2.28% | 230,000 |
| 2026-04-01 | 81.76 | 83.60 | 81.46 | 82.61 | +1.69% | 147,600 |
| 2026-03-31 | 81.14 | 81.43 | 79.21 | 81.24 | +1.23% | 227,200 |
| 2026-03-30 | 81.42 | 81.80 | 79.64 | 80.25 | -0.59% | 173,800 |
| 2026-03-27 | 81.34 | 81.68 | 80.52 | 80.73 | -1.69% | 206,600 |
| 2026-03-26 | 83.06 | 83.80 | 81.40 | 82.12 | -1.75% | 177,800 |
| 2026-03-25 | 84.29 | 84.64 | 82.55 | 83.58 | -0.08% | 199,100 |
| 2026-03-24 | 82.38 | 84.30 | 80.97 | 83.65 | +0.90% | 180,500 |
| 2026-03-23 | 82.46 | 84.05 | 81.44 | 82.90 | +2.50% | 217,800 |
| 2026-03-20 | 82.99 | 83.43 | 80.88 | 80.88 | -2.68% | 534,100 |
| 2026-03-19 | 82.98 | 84.61 | 82.25 | 83.11 | -0.69% | 178,300 |
| 2026-03-18 | 85.64 | 85.64 | 83.69 | 83.69 | -2.67% | 195,000 |
| 2026-03-17 | 86.48 | 86.92 | 85.37 | 85.99 | +0.00% | 121,900 |
| 2026-03-16 | 86.03 | 86.91 | 85.12 | 85.99 | +1.02% | 176,900 |
| 2026-03-13 | 85.75 | 86.03 | 84.47 | 85.12 | -0.29% | 115,500 |
| 2026-03-12 | 86.19 | 87.08 | 84.64 | 85.37 | -1.74% | 240,100 |
| 2026-03-11 | 86.40 | 87.51 | 86.40 | 86.88 | +0.05% | 135,200 |
| 2026-03-10 | 87.37 | 88.01 | 86.55 | 86.84 | -0.69% | 182,900 |
| 2026-03-09 | 88.56 | 88.56 | 82.50 | 87.44 | -2.32% | 227,200 |
| 2026-03-06 | 88.61 | 90.05 | 86.91 | 89.52 | -0.16% | 263,100 |
| 2026-03-05 | 90.79 | 91.01 | 89.13 | 89.66 | -2.15% | 229,400 |
| 2026-03-04 | 90.85 | 92.16 | 89.20 | 91.63 | +1.22% | 311,600 |
| 2026-03-03 | 90.75 | 92.67 | 89.17 | 90.53 | -1.91% | 219,100 |
| 2026-03-02 | 91.35 | 92.87 | 90.52 | 92.29 | -0.05% | 262,300 |
| 2026-02-27 | 91.58 | 93.32 | 90.38 | 92.34 | +0.35% | 245,700 |
| 2026-02-26 | 91.91 | 95.48 | 91.09 | 92.02 | +0.27% | 154,200 |
| 2026-02-25 | 93.26 | 93.99 | 89.93 | 91.77 | -1.31% | 225,600 |
| 2026-02-24 | 92.04 | 93.35 | 91.27 | 92.99 | +1.57% | 349,000 |
| 2026-02-23 | 90.75 | 92.09 | 89.53 | 91.55 | +2.51% | 399,500 |
| 2026-02-20 | 92.89 | 93.76 | 86.43 | 89.31 | -4.15% | 522,500 |
| 2026-02-19 | 94.41 | 99.29 | 88.48 | 93.18 | -2.18% | 353,700 |
| 2026-02-18 | 95.53 | 96.21 | 95.21 | 95.26 | -0.26% | 377,400 |
| 2026-02-17 | 96.43 | 97.39 | 95.36 | 95.51 | -0.85% | 275,600 |
| 2026-02-13 | 95.92 | 97.58 | 94.95 | 96.33 | +0.12% | 276,100 |
| 2026-02-12 | 95.00 | 96.99 | 93.93 | 96.21 | +1.69% | 193,300 |
| 2026-02-11 | 93.65 | 94.74 | 93.01 | 94.61 | +1.27% | 182,200 |
| 2026-02-10 | 92.84 | 93.70 | 92.41 | 93.42 | +0.62% | 156,100 |
| 2026-02-09 | 92.48 | 93.88 | 92.35 | 92.84 | +0.61% | 241,900 |
| 2026-02-06 | 91.65 | 94.99 | 90.93 | 92.28 | +0.95% | 261,000 |
| 2026-02-05 | 90.70 | 91.93 | 89.96 | 91.41 | +0.82% | 186,500 |
| 2026-02-04 | 89.01 | 90.90 | 88.61 | 90.67 | +2.01% | 190,200 |
| 2026-02-03 | 87.32 | 88.93 | 87.00 | 88.88 | +1.61% | 224,200 |
| 2026-02-02 | 86.53 | 87.72 | 86.44 | 87.47 | +1.16% | 333,900 |
| 2026-01-30 | 85.26 | 87.06 | 85.03 | 86.47 | +1.06% | 288,800 |
| 2026-01-29 | 85.19 | 85.67 | 84.77 | 85.56 | +0.47% | 217,200 |
| 2026-01-28 | 84.83 | 85.61 | 83.52 | 85.16 | +0.69% | 151,800 |
| 2026-01-27 | 84.93 | 85.27 | 83.87 | 84.58 | -0.07% | 136,100 |
| 2026-01-26 | 84.50 | 85.22 | 84.08 | 84.64 | +0.40% | 163,900 |
| 2026-01-23 | 85.53 | 85.53 | 83.54 | 84.30 | -1.61% | 193,900 |
| 2026-01-22 | 85.96 | 86.37 | 84.91 | 85.68 | +0.19% | 138,200 |
| 2026-01-21 | 84.50 | 86.01 | 84.40 | 85.52 | +1.63% | 287,000 |
| 2026-01-20 | 84.08 | 84.40 | 83.52 | 84.15 | -0.25% | 224,800 |
| 2026-01-16 | 83.75 | 84.49 | 83.68 | 84.36 | +0.43% | 140,200 |
| 2026-01-15 | 82.54 | 84.25 | 82.54 | 84.00 | +1.90% | 148,200 |
| 2026-01-14 | 81.86 | 82.64 | 81.48 | 82.43 | +0.52% | 102,800 |
| 2026-01-13 | 82.69 | 82.91 | 81.38 | 82.00 | -0.79% | 174,600 |
| 2026-01-12 | 81.94 | 82.92 | 80.76 | 82.65 | +0.54% | 94,800 |
| 2026-01-09 | 82.08 | 83.00 | 81.37 | 82.21 | -0.13% | 101,100 |
| 2026-01-08 | 80.45 | 82.50 | 79.90 | 82.32 | +2.25% | 142,200 |
| 2026-01-07 | 81.17 | 81.63 | 80.33 | 80.51 | -0.27% | 153,100 |
| 2026-01-06 | 80.40 | 82.46 | 79.79 | 80.73 | -0.09% | 135,800 |
| 2026-01-05 | 78.44 | 82.11 | 78.44 | 80.80 | +2.73% | 237,600 |
| 2026-01-02 | 78.50 | 78.85 | 77.74 | 78.65 | +0.36% | 120,000 |
| 2025-12-31 | 79.34 | 79.34 | 77.85 | 78.37 | -1.10% | 148,500 |
| 2025-12-30 | 80.17 | 80.17 | 78.96 | 79.24 | -1.27% | 108,500 |
| 2025-12-29 | 80.39 | 80.88 | 79.41 | 80.26 | +0.26% | 124,700 |
| 2025-12-26 | 80.30 | 80.49 | 79.51 | 80.05 | -0.10% | 99,500 |
| 2025-12-24 | 80.53 | 80.53 | 80.01 | 80.13 | -0.15% | 59,400 |
| 2025-12-23 | 81.15 | 81.55 | 79.60 | 80.25 | -1.27% | 118,300 |
| 2025-12-22 | 81.08 | 82.36 | 80.15 | 81.28 | +0.38% | 131,300 |
| 2025-12-19 | 81.80 | 82.47 | 80.92 | 80.97 | -1.36% | 917,800 |
| 2025-12-18 | 81.62 | 82.50 | 80.99 | 82.09 | +0.80% | 283,700 |
| 2025-12-17 | 81.24 | 82.50 | 81.12 | 81.44 | -0.05% | 228,500 |
| 2025-12-16 | 80.97 | 81.80 | 80.24 | 81.48 | +0.74% | 279,800 |
| 2025-12-15 | 81.15 | 81.97 | 80.07 | 80.88 | +0.53% | 205,600 |
| 2025-12-12 | 80.93 | 81.05 | 79.79 | 80.45 | -0.01% | 246,000 |
| 2025-12-11 | 79.82 | 80.78 | 79.82 | 80.46 | +1.41% | 231,300 |
| 2025-12-10 | 77.71 | 80.16 | 77.71 | 79.34 | +2.48% | 485,700 |
| 2025-12-09 | 75.96 | 77.59 | 75.96 | 77.42 | +1.72% | 211,700 |
| 2025-12-08 | 77.97 | 78.03 | 76.08 | 76.11 | -2.22% | 171,900 |
| 2025-12-05 | 77.75 | 78.59 | 77.63 | 77.84 | -0.14% | 128,500 |
| 2025-12-04 | 78.71 | 79.36 | 77.94 | 77.95 | -0.76% | 138,200 |
| 2025-12-03 | 78.52 | 79.30 | 77.33 | 78.55 | +0.34% | 164,900 |
| 2025-12-02 | 78.70 | 78.88 | 77.48 | 78.28 | -0.58% | 166,400 |
| 2025-12-01 | 78.38 | 79.41 | 77.77 | 78.74 | +0.64% | 243,100 |
| 2025-11-28 | 79.95 | 80.07 | 78.06 | 78.24 | -2.19% | 125,600 |
| 2025-11-26 | 80.56 | 82.00 | 79.98 | 79.99 | -0.97% | 368,600 |
| 2025-11-25 | 79.64 | 81.78 | 78.77 | 80.77 | +2.36% | 297,500 |
| 2025-11-24 | 77.57 | 79.08 | 77.00 | 78.91 | +1.53% | 291,000 |
| 2025-11-21 | 77.31 | 78.98 | 77.31 | 77.72 | +0.82% | 231,200 |
| 2025-11-20 | 77.26 | 78.15 | 76.01 | 77.09 | +0.57% | 217,000 |
| 2025-11-19 | 75.22 | 77.03 | 74.08 | 76.65 | +1.90% | 252,500 |
| 2025-11-18 | 73.38 | 75.60 | 72.84 | 75.22 | +2.89% | 249,000 |
| 2025-11-17 | 77.00 | 77.89 | 72.51 | 73.11 | -2.36% | 258,400 |
| 2025-11-14 | 75.00 | 75.88 | 74.41 | 74.88 | -0.49% | 237,600 |
| 2025-11-13 | 75.59 | 76.73 | 75.22 | 75.25 | -0.99% | 187,900 |
| 2025-11-12 | 75.49 | 76.58 | 75.49 | 76.00 | +0.70% | 355,000 |
| 2025-11-11 | 75.75 | 76.59 | 75.20 | 75.47 | -0.37% | 199,500 |
| 2025-11-10 | 76.00 | 77.04 | 75.46 | 75.75 | +0.53% | 202,700 |
| 2025-11-07 | 74.73 | 75.85 | 74.33 | 75.35 | +0.82% | 211,400 |
| 2025-11-06 | 75.79 | 77.63 | 74.66 | 74.74 | -1.68% | 113,200 |
| 2025-11-05 | 75.03 | 76.24 | 75.01 | 76.02 | +1.21% | 159,700 |
| 2025-11-04 | 75.50 | 76.53 | 74.87 | 75.11 | -0.79% | 149,900 |
| 2025-11-03 | 75.99 | 76.29 | 75.00 | 75.71 | -0.26% | 293,300 |
| 2025-10-31 | 76.11 | 76.53 | 75.53 | 75.91 | -0.33% | 198,000 |
| 2025-10-30 | 76.40 | 77.57 | 75.84 | 76.16 | -0.54% | 186,300 |
| 2025-10-29 | 77.67 | 77.98 | 75.83 | 76.57 | -1.45% | 143,800 |
| 2025-10-28 | 79.00 | 79.54 | 77.45 | 77.70 | -1.89% | 133,000 |
| 2025-10-27 | 79.55 | 80.78 | 79.10 | 79.20 | -0.35% | 153,800 |
| 2025-10-24 | 78.95 | 80.01 | 78.46 | 79.48 | +1.30% | 210,300 |
| 2025-10-23 | 77.10 | 78.70 | 77.01 | 78.46 | +1.78% | 121,800 |
| 2025-10-22 | 77.02 | 77.63 | 76.56 | 77.09 | +0.38% | 149,700 |
| 2025-10-21 | 76.00 | 77.74 | 76.00 | 76.80 | +0.97% | 145,100 |
| 2025-10-20 | 76.07 | 76.34 | 75.24 | 76.06 | +0.84% | 97,600 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Jan (+5.64%). Schwächster Monat: Mär (-5.86%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Brady Corporation (BRC)?
81.93 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von BRC?
99.29 im Hoch und 70.57 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Brady Corporation?
Historisch war der stärkste Kalendermonat von BRC der Jan (Durchschnitt +5.64%), der schwächste der Mär (Durchschnitt -5.86%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 449 Tageskerzen im Closelook-Datenlake.