Stockscreener 앱 받기
48.14
0.23%
-0.0573
Brunswick Corp 주식 (BC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-09 | $48.51 | $47.85 | $0.66 | 51,958.0 | +0.12% |
| 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% |
| 2025-05-06 | $46.56 | $45.44 | $1.12 | 581,763.0 | -2.02% |
| 2025-05-05 | $47.47 | $46.57 | $0.8982 | 554,148.0 | -1.54% |
| 2025-05-02 | $47.80 | $46.62 | $1.18 | 1,128,642.0 | +2.16% |
| 2025-05-01 | $47.01 | $45.66 | $1.35 | 883,968.0 | +0.61% |
| 2025-04-30 | $46.13 | $44.40 | $1.73 | 869,256.0 | -0.67% |
| 2025-04-29 | $46.76 | $45.82 | $0.94 | 912,838.0 | -0.30% |
| 2025-04-28 | $48.00 | $45.85 | $2.15 | 940,406.0 | -0.77% |
| 2025-04-25 | $47.70 | $46.04 | $1.66 | 1,059,455.0 | -2.07% |
| 2025-04-24 | $48.00 | $44.30 | $3.70 | 2,224,149.0 | +5.70% |
| 2025-04-23 | $47.71 | $44.83 | $2.89 | 1,943,846.0 | +1.00% |
| 2025-04-22 | $44.90 | $43.55 | $1.35 | 985,242.0 | +3.08% |
| 2025-04-21 | $43.68 | $42.05 | $1.63 | 1,319,363.0 | -0.73% |
| 2025-04-17 | $44.54 | $43.31 | $1.23 | 1,181,133.0 | +1.06% |
| 2025-04-16 | $44.15 | $42.61 | $1.54 | 1,174,417.0 | -0.28% |
| 2025-04-15 | $45.30 | $43.07 | $2.23 | 1,319,524.0 | -2.80% |
| 2025-04-14 | $45.45 | $42.90 | $2.55 | 1,494,199.0 | +1.06% |
| 2025-04-11 | $44.27 | $41.86 | $2.41 | 1,910,153.0 | +0.05% |
| 2025-04-10 | $47.70 | $42.24 | $5.46 | 1,987,156.0 | -7.99% |
| 2025-04-09 | $48.34 | $41.00 | $7.34 | 1,857,503.0 | +14.62% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $48.51 | $45.44 | $3.07 | 4,854,904.0 | +4.53% |
| 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% |
1.83%
자본화:
|
볼륨(24시간):