ストックスクリーナーアプリを入手
81.27
0.49%
0.3839
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 |
|---|---|---|---|---|---|
| 2024-11-04 | $82.33 | $80.80 | $1.53 | 112,834.0 | +0.38% |
| 2024-11-01 | $81.28 | $79.67 | $1.61 | 557,539.0 | +1.44% |
| 2024-10-31 | $82.17 | $79.68 | $2.49 | 489,608.0 | -2.28% |
| 2024-10-30 | $83.72 | $81.37 | $2.35 | 588,025.0 | -1.44% |
| 2024-10-29 | $82.88 | $80.88 | $2.00 | 420,693.0 | +0.90% |
| 2024-10-28 | $82.51 | $80.90 | $1.61 | 474,277.0 | +1.60% |
| 2024-10-25 | $82.44 | $79.94 | $2.50 | 1,095,839.0 | +1.00% |
| 2024-10-24 | $80.54 | $76.07 | $4.47 | 1,066,853.0 | +3.83% |
| 2024-10-23 | $79.12 | $76.54 | $2.58 | 982,380.0 | -2.30% |
| 2024-10-22 | $80.55 | $78.23 | $2.32 | 900,541.0 | -3.35% |
| 2024-10-21 | $83.50 | $81.44 | $2.06 | 664,074.0 | -2.96% |
| 2024-10-18 | $84.82 | $83.67 | $1.14 | 364,154.0 | -0.15% |
| 2024-10-17 | $84.36 | $82.77 | $1.59 | 559,726.0 | +0.33% |
| 2024-10-16 | $85.31 | $83.38 | $1.93 | 577,449.0 | +0.64% |
| 2024-10-15 | $85.38 | $83.12 | $2.25 | 516,404.0 | +0.20% |
| 2024-10-14 | $83.24 | $81.36 | $1.88 | 375,986.0 | +0.85% |
| 2024-10-11 | $82.87 | $81.09 | $1.78 | 403,450.0 | +2.02% |
| 2024-10-10 | $81.63 | $80.49 | $1.14 | 750,836.0 | -1.29% |
| 2024-10-09 | $82.72 | $80.46 | $2.26 | 529,136.0 | +1.89% |
| 2024-10-08 | $81.17 | $79.85 | $1.32 | 513,937.0 | -0.85% |
| 2024-10-07 | $82.06 | $79.77 | $2.30 | 399,630.0 | -1.57% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $82.33 | $79.67 | $2.66 | 670,373.0 | +1.82% |
| 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% |
0.79%
0.03%
大文字化:
|
ボリューム (24 時間):