ストックスクリーナーアプリを入手
65.51
2.47%
-1.6645
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 |
|---|---|---|---|---|---|
| 2025-10-31 | $66.75 | $65.27 | $1.48 | 207,790.0 | -2.52% |
| 2025-10-30 | $68.95 | $66.98 | $1.97 | 771,628.0 | -1.74% |
| 2025-10-29 | $71.01 | $67.93 | $3.08 | 1,071,053.0 | -3.16% |
| 2025-10-28 | $71.62 | $70.20 | $1.42 | 922,919.0 | -0.48% |
| 2025-10-27 | $73.07 | $70.55 | $2.52 | 1,300,275.0 | -1.36% |
| 2025-10-24 | $72.48 | $69.59 | $2.89 | 1,448,107.0 | +1.81% |
| 2025-10-23 | $70.67 | $64.00 | $6.67 | 2,174,466.0 | +8.58% |
| 2025-10-22 | $66.63 | $64.77 | $1.86 | 1,360,920.0 | +0.08% |
| 2025-10-21 | $65.74 | $62.90 | $2.84 | 786,990.0 | +2.62% |
| 2025-10-20 | $64.85 | $63.12 | $1.73 | 669,213.0 | -0.89% |
| 2025-10-17 | $63.97 | $62.08 | $1.89 | 608,942.0 | +2.17% |
| 2025-10-16 | $63.35 | $61.71 | $1.64 | 877,315.0 | -0.90% |
| 2025-10-15 | $64.02 | $62.21 | $1.81 | 732,529.0 | +0.35% |
| 2025-10-14 | $63.48 | $59.47 | $4.01 | 827,645.0 | +4.38% |
| 2025-10-13 | $61.08 | $59.50 | $1.58 | 590,075.0 | +2.57% |
| 2025-10-10 | $62.41 | $58.56 | $3.84 | 936,923.0 | -5.24% |
| 2025-10-09 | $63.52 | $61.98 | $1.54 | 605,703.0 | -2.52% |
| 2025-10-08 | $63.92 | $62.78 | $1.14 | 562,493.0 | +0.95% |
| 2025-10-07 | $65.09 | $62.95 | $2.14 | 742,097.0 | -2.49% |
| 2025-10-06 | $66.72 | $64.32 | $2.40 | 473,352.0 | -2.61% |
| 2025-10-03 | $66.90 | $65.25 | $1.65 | 877,644.0 | +1.90% |
| 2025-10-02 | $65.62 | $64.13 | $1.49 | 601,194.0 | +1.51% |
| 2025-10-01 | $64.32 | $62.97 | $1.35 | 528,244.0 | +1.41% |
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。
2025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 |
|---|---|---|---|---|---|
| 2025-10 | $73.07 | $58.56 | $14.51 | 19,677,517.0 | +3.54% |
| 2025-09 | $68.08 | $60.78 | $7.29 | 14,659,223.0 | -0.55% |
| 2025-08 | $67.30 | $55.60 | $11.70 | 16,916,674.0 | +9.09% |
| 2025-07 | $64.92 | $55.00 | $9.92 | 21,122,030.0 | +5.52% |
| 2025-06 | $59.13 | $48.83 | $10.30 | 20,425,728.0 | +9.13% |
| 2025-05 | $53.74 | $45.44 | $8.30 | 18,135,985.0 | +9.92% |
| 2025-04 | $55.74 | $41.00 | $14.74 | 31,430,746.0 | -14.48% |
| 2025-03 | $62.12 | $52.12 | $10.00 | 18,612,358.0 | -11.50% |
| 2025-02 | $67.65 | $59.25 | $8.40 | 12,530,439.0 | -9.77% |
| 2025-01 | $73.46 | $62.64 | $10.82 | 15,244,350.0 | +4.27% |
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 | $63.08 | $18.05 | 12,823,787.0 | -19.89% |
| 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% |
3.03%
0.71%
大文字化:
|
ボリューム (24 時間):