Italia markets open in 11 minutes

Brady Corporation (BRC)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
59,03+0,03 (+0,05%)
Alla chiusura: 04:00PM EDT
59,03 0,00 (0,00%)
Dopo ore: 06:01PM EDT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 202458,9959,3358,8259,0359,03143.400
30 apr 202459,4959,6858,7359,0059,00195.500
29 apr 202459,6460,0259,5159,5759,57151.400
26 apr 202459,9060,2559,5259,5259,52205.300
25 apr 202459,4460,0359,0060,0060,00255.800
24 apr 202459,1259,6558,8159,6559,65335.400
23 apr 202458,5759,0758,4559,0359,03211.900
22 apr 202458,8459,0058,5758,6658,66172.800
19 apr 202458,8359,0458,3658,6558,65181.200
18 apr 202458,4759,0958,3358,8458,84219.800
17 apr 202459,0259,1158,0058,2958,29203.300
16 apr 202458,7459,0557,8958,8558,85267.000
15 apr 202459,0059,2458,4658,8858,88222.700
12 apr 202458,9559,3158,5758,9158,91491.400
11 apr 202459,1659,5858,9059,2659,26218.100
10 apr 202459,2959,3658,5359,0059,00295.300
09 apr 202459,5160,2259,4859,9059,90411.700
08 apr 202459,3960,2259,3259,5759,57362.500
08 apr 20240.235 Dividendo
05 apr 202459,4159,7759,2559,5759,33297.100
04 apr 202459,7459,9058,9359,1058,87248.400
03 apr 202459,2359,7859,2359,5659,33611.000
02 apr 202459,6059,9559,0059,0258,79446.400
01 apr 202459,2059,8858,9359,7659,52379.100
28 mar 202459,6059,9959,1359,2859,05252.400
27 mar 202459,5260,0359,4359,5859,34310.000
26 mar 202459,3059,3258,8259,1558,92289.200
25 mar 202458,6159,3958,3859,1258,89224.600
22 mar 202458,4459,0058,0758,5858,35292.400
21 mar 202457,8558,7457,7058,5958,36317.700
20 mar 202457,8857,9656,9457,5957,36255.200
19 mar 202457,5958,0156,8157,8857,65303.200
18 mar 202458,6259,1257,8957,9957,76499.300
15 mar 202457,3458,7857,1658,4358,203.061.400
14 mar 202457,7558,1557,3357,6457,41488.500
13 mar 202457,5657,8456,9457,7457,51397.300
12 mar 202457,4758,1657,2757,6757,44483.200
11 mar 202457,2857,5956,7157,5557,32329.300
08 mar 202457,5757,7956,9557,2857,05332.700
07 mar 202457,4557,7857,3557,5757,34368.400
06 mar 202457,7057,9956,9857,3757,14278.000
05 mar 202458,8159,1157,3557,5357,30301.400
04 mar 202458,4759,3258,4758,9458,71387.200
01 mar 202458,1258,7057,6358,6858,45402.100
29 feb 202457,8458,7057,7758,2858,05496.900
28 feb 202457,1657,6856,5957,6257,39408.300
27 feb 202456,6957,4956,5957,4657,23447.200
26 feb 202457,6557,8256,0956,6356,41618.900
23 feb 202459,4459,5257,7557,8257,59465.100
22 feb 202461,5861,5857,6659,2459,01641.000
21 feb 202462,5062,9662,2062,5462,29221.400
20 feb 202461,8463,0261,8362,8862,63200.200
16 feb 202462,3762,7261,9461,9861,74232.100
15 feb 202462,0062,9762,0062,4762,22191.600
14 feb 202461,0362,2161,0362,0161,77356.100
13 feb 202461,9161,9760,3960,7560,51249.200
12 feb 202462,0062,6762,0062,5462,29181.700
09 feb 202461,5062,5061,5061,9861,74224.300
08 feb 202461,1361,5960,9861,4561,21542.700
07 feb 202461,3061,3060,7160,9260,68117.400
06 feb 202461,0261,6560,7261,2961,05245.700
05 feb 202460,5060,9560,0660,9560,71304.100
02 feb 202460,4361,0160,1660,6960,45153.000
01 feb 202461,0061,9760,2060,6160,37195.300
31 gen 202461,7161,8960,0060,2359,99443.100
30 gen 202461,0361,6060,9761,5661,32157.000
29 gen 202460,5361,2560,4161,0060,76148.300
26 gen 202460,0260,7360,0260,5160,27113.800
25 gen 202460,0460,1759,8160,0859,84177.500
24 gen 202460,5060,8759,6859,7859,54181.500
23 gen 202460,7860,9360,0660,1259,88255.300
22 gen 202460,1860,9560,1060,8360,59161.100
19 gen 202459,6759,9059,2559,8959,65151.900
18 gen 202459,6159,6659,1859,4759,24140.500
17 gen 202459,4459,8958,9959,2759,04135.000
16 gen 202459,2459,9759,2459,6959,451.016.200
12 gen 202460,0260,4259,4659,6159,37308.400
11 gen 202460,3960,8759,3659,6659,42242.900
10 gen 202460,0860,6159,9360,6160,37191.400
09 gen 202459,8960,1259,4860,0959,85316.700
09 gen 20240.235 Dividendo
08 gen 202460,0060,2959,7060,2659,79166.100
05 gen 202460,0060,2658,9860,0559,58270.300
04 gen 202460,3561,0660,0760,2059,73501.500
03 gen 202461,1661,2960,2760,5860,111.227.100
02 gen 202460,1061,6259,3461,2660,78323.100
29 dic 202358,9859,0158,6258,6958,23118.300
28 dic 202358,8859,1158,5058,8458,38165.200
27 dic 202359,2559,3758,7358,8958,43175.400
26 dic 202359,6459,6458,9459,2258,76136.900
22 dic 202359,4959,8259,3559,5259,05133.700
21 dic 202358,8059,3258,4459,3058,84464.800
20 dic 202358,6259,2958,4158,4758,01357.100
19 dic 202357,9158,5557,9158,5558,09256.600
18 dic 202358,4058,4057,2857,9257,47255.500
15 dic 202358,3258,7257,7358,4457,982.239.200
14 dic 202357,9659,0657,6658,4658,00469.700
13 dic 202357,2557,7156,8657,4957,04361.400
12 dic 202356,7557,3856,2957,0456,59262.200
11 dic 202356,8057,0856,4056,7256,28264.900
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...