ストックスクリーナーアプリを入手
68.29
4.29%
2.81
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 |
|---|---|---|---|---|---|
| 2026-10-22 | $68.33 | $64.69 | $3.64 | 822,302.0 | +4.29% |
| 2026-10-21 | $66.29 | $64.46 | $1.83 | 596,269.0 | -0.44% |
| 2026-10-20 | $65.84 | $63.33 | $2.51 | 742,997.0 | +3.06% |
| 2026-10-19 | $64.55 | $63.34 | $1.21 | 574,696.0 | -0.85% |
| 2026-10-16 | $66.67 | $64.14 | $2.53 | 563,779.0 | -1.92% |
| 2026-10-15 | $65.64 | $62.45 | $3.19 | 883,891.0 | +6.01% |
| 2026-10-14 | $62.37 | $61.20 | $1.17 | 523,308.0 | -0.91% |
| 2026-10-13 | $63.45 | $61.49 | $1.95 | 611,536.0 | +0.55% |
| 2026-10-12 | $62.23 | $61.23 | $0.995 | 617,966.0 | +1.07% |
| 2026-10-09 | $62.38 | $61.40 | $0.98 | 554,582.0 | -1.40% |
| 2026-10-08 | $63.33 | $61.68 | $1.65 | 861,965.0 | -1.59% |
| 2026-10-07 | $64.42 | $63.08 | $1.34 | 640,664.0 | -2.49% |
| 2026-10-06 | $66.21 | $64.64 | $1.57 | 578,041.0 | +0.23% |
| 2026-10-05 | $65.96 | $64.21 | $1.75 | 800,779.0 | -0.92% |
| 2026-10-02 | $66.49 | $65.02 | $1.47 | 749,378.0 | +1.88% |
| 2026-10-01 | $64.59 | $62.67 | $1.92 | 838,611.0 | -0.03% |
| 2026-09-30 | $65.69 | $64.10 | $1.59 | 742,989.0 | -1.21% |
| 2026-09-29 | $66.41 | $64.76 | $1.65 | 704,291.0 | -1.66% |
| 2026-09-28 | $67.12 | $65.38 | $1.74 | 805,048.0 | -1.58% |
| 2026-09-25 | $67.55 | $65.81 | $1.73 | 720,561.0 | +1.56% |
| 2026-09-24 | $67.37 | $65.28 | $2.09 | 830,746.0 | -0.11% |
| 2026-09-23 | $67.47 | $65.10 | $2.37 | 886,545.0 | -0.54% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-10 | $68.33 | $61.20 | $7.13 | 10,960,764.0 | +6.30% |
| 2026-09 | $75.89 | $64.10 | $11.79 | 16,539,998.0 | -15.36% |
| 2026-08 | $84.68 | $75.03 | $9.65 | 13,705,479.0 | -3.96% |
| 2026-07 | $84.30 | $75.03 | $9.27 | 15,446,403.0 | -6.18% |
| 2026-06 | $88.58 | $78.31 | $10.27 | 13,891,547.0 | +0.57% |
| 2026-05 | $85.78 | $72.53 | $13.25 | 12,393,054.0 | +5.42% |
| 2026-04 | $85.28 | $70.01 | $15.27 | 16,841,950.0 | +9.19% |
| 2026-03 | $80.45 | $67.06 | $13.39 | 24,126,801.0 | -8.62% |
| 2026-02 | $90.25 | $77.56 | $12.69 | 17,259,531.0 | -0.75% |
| 2026-01 | $89.61 | $73.69 | $15.92 | 21,969,236.0 | +8.05% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $76.81 | $65.01 | $11.80 | 16,204,845.0 | +13.49% |
| 2025-11 | $68.30 | $59.05 | $9.24 | 13,463,905.0 | +0.00% |
| 2025-10 | $73.07 | $58.56 | $14.51 | 20,144,628.0 | +4.54% |
| 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% |
4.78%
大文字化:
|
ボリューム (24 時間):