Stockscreener 앱 받기
40.15
1.20%
-0.4873
시간 외 거래:
40.00
-0.1527
-0.38%
Brunswick Corp 주식 (BBC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-14 | $41.23 | $39.84 | $1.39 | 86,365.0 | -1.20% |
| 2026-10-13 | $42.51 | $40.64 | $1.87 | 52,877.0 | -5.61% |
| 2026-10-12 | $44.04 | $42.96 | $1.08 | 10,299.0 | -2.46% |
| 2026-10-09 | $44.42 | $42.95 | $1.47 | 5,324.0 | +2.08% |
| 2026-10-08 | $43.32 | $42.00 | $1.32 | 14,623.0 | -0.10% |
| 2026-10-07 | $44.03 | $42.82 | $1.21 | 17,399.0 | +0.07% |
| 2026-10-06 | $44.35 | $42.83 | $1.52 | 27,884.0 | -3.04% |
| 2026-10-05 | $44.69 | $43.63 | $1.06 | 18,548.0 | +0.10% |
| 2026-10-02 | $45.50 | $44.26 | $1.24 | 9,007.0 | -0.98% |
| 2026-10-01 | $46.47 | $45.00 | $1.47 | 24,971.0 | -2.79% |
| 2026-09-30 | $47.00 | $46.20 | $0.80 | 20,214.0 | +0.96% |
| 2026-09-29 | $46.08 | $45.07 | $1.01 | 11,128.0 | -0.59% |
| 2026-09-28 | $46.47 | $44.84 | $1.62 | 22,999.0 | +2.17% |
| 2026-09-25 | $46.29 | $44.95 | $1.34 | 32,343.0 | -1.39% |
| 2026-09-24 | $46.37 | $44.91 | $1.46 | 56,858.0 | -1.86% |
| 2026-09-23 | $49.85 | $46.45 | $3.40 | 34,252.0 | -6.40% |
| 2026-09-22 | $49.96 | $48.93 | $1.03 | 12,069.0 | +2.37% |
| 2026-09-21 | $49.34 | $48.38 | $0.96 | 17,633.0 | +0.16% |
| 2026-09-18 | $49.12 | $48.33 | $0.79 | 9,295.0 | -1.30% |
| 2026-09-17 | $50.15 | $49.02 | $1.13 | 7,248.0 | +2.19% |
| 2026-09-16 | $48.97 | $47.65 | $1.32 | 14,660.0 | -0.72% |
| 2026-09-15 | $49.48 | $48.06 | $1.42 | 19,422.0 | -2.80% |
Brunswick Corp 주식 (BBC) 연도별 가격 이력
이 심층 분석에서는 Brunswick Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BBC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Brunswick Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Brunswick Corp 주식 (BBC) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $46.47 | $39.84 | $6.63 | 267,297.0 | -13.27% |
| 2026-09 | $54.55 | $44.84 | $9.70 | 374,988.0 | -12.73% |
| 2026-08 | $56.18 | $47.95 | $8.23 | 383,694.0 | +8.53% |
| 2026-07 | $54.95 | $47.84 | $7.11 | 596,213.0 | -7.22% |
| 2026-06 | $53.52 | $40.03 | $13.49 | 475,571.0 | +18.22% |
| 2026-05 | $46.10 | $40.08 | $6.02 | 621,982.0 | +1.51% |
| 2026-04 | $48.18 | $40.89 | $7.29 | 401,907.0 | +5.48% |
| 2026-03 | $43.98 | $38.63 | $5.35 | 414,096.0 | -1.98% |
| 2026-02 | $43.50 | $38.83 | $4.67 | 417,029.0 | +3.98% |
| 2026-01 | $44.10 | $36.22 | $7.88 | 558,133.0 | +5.92% |
Brunswick Corp 주식 (BBC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $40.82 | $35.14 | $5.68 | 688,913.0 | +0.77% |
| 2025-11 | $37.83 | $28.73 | $9.10 | 378,633.0 | +17.27% |
| 2025-10 | $32.50 | $27.28 | $5.22 | 405,946.0 | +18.19% |
| 2025-09 | $27.38 | $22.82 | $4.55 | 263,069.0 | +20.24% |
| 2025-08 | $23.53 | $20.87 | $2.66 | 284,876.0 | +4.80% |
| 2025-07 | $22.78 | $19.15 | $3.63 | 982,990.0 | +12.11% |
| 2025-06 | $20.98 | $18.31 | $2.67 | 849,077.0 | +6.21% |
| 2025-05 | $19.94 | $16.76 | $3.18 | 1,269,710.0 | -4.71% |
| 2025-04 | $19.24 | $13.42 | $5.82 | 2,399,623.0 | +8.84% |
| 2025-03 | $20.45 | $17.29 | $3.16 | 1,307,818.0 | -13.78% |
| 2025-02 | $23.86 | $19.78 | $4.08 | 61,632.0 | -11.63% |
| 2025-01 | $25.28 | $21.41 | $3.87 | 63,362.0 | -3.85% |
Brunswick Corp 주식 (BBC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $27.63 | $23.71 | $3.92 | 60,547.0 | -13.25% |
| 2024-11 | $31.65 | $25.81 | $5.84 | 50,221.0 | -3.40% |
| 2024-10 | $30.56 | $27.05 | $3.51 | 46,455.0 | +1.75% |
| 2024-09 | $29.97 | $26.43 | $3.54 | 25,372.0 | -0.29% |
| 2024-08 | $28.35 | $25.43 | $2.92 | 49,840.0 | -2.88% |
| 2024-07 | $30.27 | $24.33 | $5.94 | 72,061.0 | +14.23% |
| 2024-06 | $28.25 | $24.44 | $3.81 | 54,225.0 | -4.73% |
| 2024-05 | $28.37 | $25.70 | $2.67 | 90,091.0 | +1.62% |
| 2024-04 | $28.77 | $24.51 | $4.25 | 63,722.0 | -10.43% |
| 2024-03 | $31.99 | $28.03 | $3.96 | 109,230.0 | -3.12% |
| 2024-02 | $31.30 | $25.22 | $6.08 | 85,719.0 | +18.46% |
| 2024-01 | $26.20 | $23.66 | $2.54 | 51,297.0 | +3.81% |
0.71%
0.04%
자본화:
|
볼륨(24시간):