기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Brunswick Corp | BC | NYSE | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
82.82 | 81.755 | 83.175 | 81.15 |
BC Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 79.76 | 83.175 | 79.65 | 81.04 | 553,507 | 2.50 | 3.13% |
1개월 | 93.31 | 94.70 | 79.09 | 85.29 | 730,045 | -11.05 | -11.84% |
3개월 | 84.68 | 96.65 | 79.09 | 88.11 | 678,509 | -2.42 | -2.86% |
6개월 | 73.77 | 99.675 | 69.19 | 86.27 | 725,329 | 8.49 | 11.51% |
1년 | 86.39 | 99.675 | 66.47 | 83.10 | 694,800 | -4.13 | -4.78% |
3년 | 109.19 | 117.62 | 61.89 | 84.33 | 671,614 | -26.93 | -24.66% |
5년 | 51.96 | 117.62 | 25.22 | 72.27 | 771,758 | 30.30 | 58.31% |
BC 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
03 5월(5) 2024 | 81.15 | 0.82 | 1.02% | 81.21 | 81.935 | 79.8401 | 504,762 |
02 5월(5) 2024 | 80.33 | -0.31 | -0.38% | 80.65 | 81.92 | 79.65 | 614,426 |
01 5월(5) 2024 | 80.64 | -1.47 | -1.79% | 81.47 | 82.27 | 80.56 | 463,714 |
30 4월(4) 2024 | 82.11 | 1.03 | 1.27% | 81.99 | 82.55 | 81.20 | 502,247 |
27 4월(4) 2024 | 81.08 | 1.08 | 1.35% | 79.76 | 82.115 | 79.76 | 682,385 |
26 4월(4) 2024 | 80.00 | -6.13 | -7.12% | 83.81 | 84.00 | 79.09 | 1,799,083 |
25 4월(4) 2024 | 86.13 | -0.23 | -0.27% | 86.62 | 87.37 | 85.91 | 913,928 |
24 4월(4) 2024 | 86.36 | 1.44 | 1.70% | 84.92 | 86.96 | 84.51 | 718,930 |
23 4월(4) 2024 | 84.92 | 0.98 | 1.17% | 84.59 | 85.50 | 84.18 | 713,043 |
20 4월(4) 2024 | 83.94 | 1.86 | 2.27% | 81.69 | 84.27 | 81.69 | 885,691 |
19 4월(4) 2024 | 82.08 | -0.74 | -0.89% | 82.80 | 83.53 | 81.665 | 594,075 |
18 4월(4) 2024 | 82.82 | -2.10 | -2.47% | 84.51 | 84.98 | 82.645 | 729,064 |
17 4월(4) 2024 | 84.92 | -0.56 | -0.66% | 84.98 | 85.86 | 84.48 | 591,311 |
16 4월(4) 2024 | 85.48 | -1.67 | -1.92% | 86.43 | 87.81 | 85.21 | 656,248 |
13 4월(4) 2024 | 87.15 | -1.46 | -1.65% | 87.64 | 88.14 | 86.45 | 618,425 |
12 4월(4) 2024 | 88.61 | -2.13 | -2.35% | 90.92 | 90.92 | 88.51 | 880,327 |
11 4월(4) 2024 | 90.74 | -2.91 | -3.11% | 90.99 | 91.67 | 90.19 | 757,926 |
10 4월(4) 2024 | 93.65 | 0.39 | 0.42% | 93.40 | 94.03 | 92.72 | 483,941 |
09 4월(4) 2024 | 93.26 | -0.40 | -0.43% | 94.25 | 94.70 | 92.162 | 796,522 |
06 4월(4) 2024 | 93.66 | 0.28 | 0.30% | 93.31 | 94.20 | 93.085 | 752,927 |
05 4월(4) 2024 | 93.38 | -0.80 | -0.85% | 95.38 | 95.38 | 92.68 | 1,141,999 |
04 4월(4) 2024 | 94.18 | 0.28 | 0.30% | 93.50 | 94.76 | 93.50 | 702,479 |