ストックスクリーナーアプリを入手
66.75
0.13%
-0.09
Brunswick Corp (BC) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12-20 | $68.07 | $66.40 | $1.67 | 1,309,922.0 | -0.13% |
| 2024-12-19 | $69.81 | $66.77 | $3.04 | 865,677.0 | -1.65% |
| 2024-12-18 | $73.30 | $67.94 | $5.36 | 912,525.0 | -4.84% |
| 2024-12-17 | $73.17 | $70.91 | $2.26 | 857,073.0 | -1.37% |
| 2024-12-16 | $73.79 | $71.92 | $1.87 | 628,994.0 | -1.60% |
| 2024-12-13 | $75.31 | $72.84 | $2.47 | 583,462.0 | -1.84% |
| 2024-12-12 | $76.36 | $74.87 | $1.49 | 495,481.0 | -1.11% |
| 2024-12-11 | $78.13 | $75.51 | $2.62 | 568,228.0 | -0.95% |
| 2024-12-10 | $77.80 | $75.54 | $2.26 | 601,195.0 | -1.56% |
| 2024-12-09 | $78.78 | $77.12 | $1.66 | 683,341.0 | +1.22% |
| 2024-12-06 | $79.03 | $76.45 | $2.58 | 587,585.0 | -1.07% |
| 2024-12-05 | $79.84 | $77.44 | $2.40 | 444,465.0 | -1.58% |
| 2024-12-04 | $80.02 | $78.48 | $1.53 | 427,610.0 | -0.78% |
| 2024-12-03 | $80.52 | $78.92 | $1.59 | 608,771.0 | -0.50% |
| 2024-12-02 | $81.13 | $79.89 | $1.24 | 460,158.0 | -0.75% |
| 2024-11-29 | $82.03 | $80.37 | $1.66 | 199,434.0 | -0.14% |
| 2024-11-27 | $83.00 | $80.44 | $2.56 | 348,406.0 | -0.15% |
| 2024-11-26 | $84.66 | $80.03 | $4.63 | 654,294.0 | -5.92% |
| 2024-11-25 | $87.65 | $82.89 | $4.76 | 938,337.0 | +4.19% |
| 2024-11-22 | $83.23 | $81.00 | $2.23 | 527,424.0 | +1.53% |
Brunswick Corp (BC) 株の年ごとの株価履歴
この詳細な分析では、Brunswick Corp株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はBC株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Brunswick Corp株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のBrunswick Corp (BC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $81.13 | $66.40 | $14.73 | 11,344,409.0 | -17.09% |
| 2024-11 | $87.65 | $77.17 | $10.48 | 9,474,267.0 | +0.97% |
| 2024-10 | $85.38 | $76.07 | $9.31 | 13,235,497.0 | -4.87% |
| 2024-09 | $85.84 | $73.76 | $12.08 | 11,958,306.0 | +6.03% |
| 2024-08 | $82.63 | $73.09 | $9.54 | 11,312,756.0 | -2.95% |
| 2024-07 | $84.17 | $69.05 | $15.12 | 22,357,685.0 | +11.93% |
| 2024-06 | $83.61 | $69.91 | $13.70 | 14,713,671.0 | -11.83% |
| 2024-05 | $85.53 | $76.59 | $8.94 | 12,405,357.0 | +2.34% |
| 2024-04 | $96.51 | $79.09 | $17.42 | 16,471,681.0 | -16.45% |
| 2024-03 | $96.65 | $84.62 | $12.03 | 14,325,048.0 | +10.43% |
| 2024-02 | $89.14 | $81.09 | $8.05 | 15,484,689.0 | +8.33% |
| 2024-01 | $97.03 | $80.39 | $16.64 | 15,585,977.0 | -16.61% |
2023年のBrunswick Corp (BC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $99.67 | $78.33 | $21.34 | 13,173,289.0 | +22.67% |
| 2023-11 | $80.52 | $67.95 | $12.57 | 15,191,859.0 | +13.53% |
| 2023-10 | $79.58 | $66.47 | $13.11 | 15,584,981.0 | -12.06% |
| 2023-09 | $81.43 | $74.45 | $6.98 | 15,144,826.0 | -0.15% |
| 2023-08 | $87.30 | $78.19 | $9.11 | 13,851,409.0 | -8.33% |
| 2023-07 | $90.49 | $81.50 | $8.99 | 12,565,915.0 | -0.38% |
| 2023-06 | $90.52 | $74.62 | $15.90 | 13,871,416.0 | +14.75% |
| 2023-05 | $87.23 | $74.18 | $13.05 | 13,089,879.0 | -10.96% |
| 2023-04 | $87.50 | $75.94 | $11.56 | 10,517,972.0 | +3.40% |
| 2023-03 | $89.29 | $75.40 | $13.89 | 13,358,639.0 | -6.20% |
| 2023-02 | $93.15 | $83.29 | $9.86 | 11,393,524.0 | +3.66% |
| 2023-01 | $84.55 | $71.22 | $13.33 | 11,053,782.0 | +17.00% |
2022年のBrunswick Corp (BC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $77.20 | $69.18 | $8.02 | 11,602,373.0 | -2.86% |
| 2022-11 | $80.20 | $64.55 | $15.65 | 12,729,351.0 | +5.00% |
| 2022-10 | $73.60 | $65.01 | $8.59 | 14,108,005.0 | +7.98% |
| 2022-09 | $76.51 | $65.08 | $11.43 | 15,582,248.0 | -12.39% |
| 2022-08 | $86.82 | $74.69 | $12.13 | 12,904,646.0 | -6.75% |
| 2022-07 | $80.47 | $64.64 | $15.83 | 12,346,273.0 | +22.55% |
| 2022-06 | $76.47 | $61.89 | $14.58 | 15,560,560.0 | -13.09% |
| 2022-05 | $83.28 | $66.40 | $16.88 | 18,463,811.0 | -0.50% |
| 2022-04 | $81.84 | $72.71 | $9.13 | 19,942,883.0 | -6.53% |
| 2022-03 | $98.33 | $80.64 | $17.69 | 26,265,584.0 | -15.32% |
| 2022-02 | $98.49 | $88.67 | $9.82 | 12,502,018.0 | +5.21% |
| 2022-01 | $103.4 | $79.55 | $23.88 | 17,893,526.0 | -9.87% |
1.92%
0.46%
大文字化:
|
ボリューム (24 時間):