Stockscreener 앱 받기
80.83
0.28%
-0.23
Brunswick Corp 주식 (BC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-21 | $82.81 | $80.77 | $2.04 | 571,686.0 | -0.28% |
| 2026-08-20 | $81.20 | $79.12 | $2.08 | 524,337.0 | -0.67% |
| 2026-08-19 | $83.87 | $81.19 | $2.69 | 678,307.0 | +0.74% |
| 2026-08-18 | $82.57 | $80.57 | $2.00 | 891,639.0 | -1.57% |
| 2026-08-17 | $83.46 | $80.86 | $2.60 | 766,748.0 | -0.45% |
| 2026-08-14 | $82.73 | $80.87 | $1.86 | 464,282.0 | +1.31% |
| 2026-08-13 | $82.14 | $78.71 | $3.43 | 676,518.0 | +1.58% |
| 2026-08-12 | $82.20 | $78.29 | $3.91 | 637,212.0 | -1.33% |
| 2026-08-11 | $82.00 | $80.02 | $1.98 | 633,713.0 | +1.22% |
| 2026-08-10 | $81.61 | $79.84 | $1.77 | 732,125.0 | -1.37% |
| 2026-08-07 | $82.54 | $80.58 | $1.97 | 487,962.0 | +0.37% |
| 2026-08-06 | $84.30 | $80.69 | $3.61 | 482,975.0 | -2.79% |
| 2026-08-05 | $84.68 | $82.26 | $2.42 | 651,235.0 | +0.37% |
| 2026-08-04 | $83.89 | $79.36 | $4.53 | 682,409.0 | +4.89% |
| 2026-08-03 | $81.43 | $78.25 | $3.19 | 615,987.0 | +0.46% |
| 2026-07-31 | $80.85 | $77.20 | $3.65 | 986,128.0 | -0.90% |
| 2026-07-30 | $84.28 | $79.21 | $5.07 | 1,307,380.0 | -0.88% |
| 2026-07-29 | $82.69 | $79.76 | $2.93 | 1,022,567.0 | -1.89% |
| 2026-07-28 | $83.59 | $79.84 | $3.75 | 837,388.0 | +1.69% |
| 2026-07-27 | $82.32 | $80.10 | $2.22 | 552,759.0 | +0.91% |
| 2026-07-24 | $81.12 | $79.38 | $1.74 | 511,152.0 | +0.45% |
| 2026-07-23 | $80.97 | $78.85 | $2.12 | 1,059,014.0 | -3.07% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $84.68 | $78.25 | $6.44 | 10,068,821.0 | +2.28% |
| 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% |
Brunswick Corp 주식 (BC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
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% |
0.95%
0.06%
자본화:
|
볼륨(24시간):