Stockscreener 앱 받기
55.00
0.49%
0.27
Brunswick Corp 주식 (BC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-05 | $55.32 | $53.76 | $1.56 | 1,653,431.0 | +0.49% |
| 2025-06-04 | $55.27 | $53.17 | $2.10 | 2,001,477.0 | +3.07% |
| 2025-06-03 | $53.36 | $49.42 | $3.94 | 1,467,332.0 | +6.80% |
| 2025-06-02 | $50.28 | $48.83 | $1.45 | 668,586.0 | -1.78% |
| 2025-05-30 | $51.10 | $50.28 | $0.82 | 937,285.0 | -1.59% |
| 2025-05-29 | $52.02 | $50.77 | $1.25 | 1,038,088.0 | +2.31% |
| 2025-05-28 | $51.30 | $50.16 | $1.14 | 523,314.0 | -1.91% |
| 2025-05-27 | $51.29 | $49.60 | $1.69 | 747,126.0 | +3.01% |
| 2025-05-23 | $50.49 | $49.13 | $1.36 | 672,040.0 | -2.93% |
| 2025-05-22 | $51.57 | $49.45 | $2.12 | 1,362,139.0 | +2.36% |
| 2025-05-21 | $51.97 | $50.08 | $1.89 | 757,622.0 | -5.15% |
| 2025-05-20 | $53.49 | $52.51 | $0.98 | 933,066.0 | -0.26% |
| 2025-05-19 | $53.12 | $51.51 | $1.61 | 845,167.0 | -0.51% |
| 2025-05-16 | $53.50 | $52.09 | $1.41 | 787,142.0 | +2.31% |
| 2025-05-15 | $52.17 | $51.02 | $1.15 | 769,819.0 | -0.29% |
| 2025-05-14 | $52.62 | $51.62 | $1.00 | 873,197.0 | -0.19% |
| 2025-05-13 | $52.82 | $51.42 | $1.40 | 727,036.0 | -0.34% |
| 2025-05-12 | $53.74 | $50.97 | $2.77 | 1,626,333.0 | +9.30% |
| 2025-05-09 | $48.51 | $47.82 | $0.6905 | 733,665.0 | -0.21% |
| 2025-05-08 | $48.47 | $46.12 | $2.35 | 1,104,762.0 | +4.75% |
| 2025-05-07 | $46.46 | $45.52 | $0.94 | 549,663.0 | +0.53% |
Brunswick Corp 주식 (BC) 연도별 가격 이력
이 심층 분석에서는 Brunswick Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BC 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 (BC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $55.32 | $48.83 | $6.49 | 7,444,257.0 | +8.65% |
| 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% |
Brunswick Corp 주식 (BC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Brunswick Corp 주식 (BC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.26%
0.08%
자본화:
|
볼륨(24시간):