Brunswick Corporation BC
NYSE · Vereinigte Staaten · Produzierendes Gewerbe
$62,98-1,26 (-1,96 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $63,01 | -1,91 % | $64,00 | $64,60 | $62,92 | 128,49K |
| 2026-09-30 | $64,24 | -1,21 % | $65,13 | $65,69 | $64,10 | 743,00K |
| 2026-09-29 | $65,03 | -1,66 % | $66,41 | $66,41 | $64,76 | 705,30K |
| 2026-09-28 | $66,13 | -1,58 % | $66,65 | $67,12 | $65,38 | 805,00K |
| 2026-09-25 | $67,19 | +1,56 % | $66,36 | $67,55 | $65,82 | 720,60K |
| 2026-09-24 | $66,16 | -0,11 % | $65,65 | $67,37 | $65,28 | 838,30K |
| 2026-09-23 | $66,23 | -0,54 % | $65,88 | $67,47 | $65,10 | 886,50K |
| 2026-09-22 | $66,59 | +0,89 % | $67,87 | $68,91 | $65,88 | 952,80K |
| 2026-09-21 | $66,00 | -2,29 % | $65,48 | $67,19 | $65,38 | 1,06M |
| 2026-09-18 | $67,55 | -0,41 % | $67,55 | $68,16 | $66,70 | 1,10M |
| 2026-09-17 | $67,83 | +0,16 % | $69,22 | $69,29 | $67,78 | 672,80K |
| 2026-09-16 | $67,72 | -1,57 % | $69,22 | $70,13 | $67,06 | 851,80K |
| 2026-09-15 | $68,80 | -1,91 % | $69,55 | $70,75 | $68,36 | 864,30K |
| 2026-09-14 | $70,14 | -0,82 % | $69,83 | $70,84 | $69,56 | 681,90K |
| 2026-09-11 | $70,72 | +1,20 % | $69,35 | $71,94 | $69,35 | 810,10K |
| 2026-09-10 | $69,88 | -1,48 % | $70,51 | $71,20 | $69,25 | 830,10K |
| 2026-09-09 | $70,93 | -1,42 % | $71,34 | $72,97 | $70,62 | 700,00K |
| 2026-09-08 | $71,95 | -3,33 % | $74,33 | $74,57 | $71,55 | 708,90K |
| 2026-09-04 | $74,43 | +2,30 % | $71,84 | $74,90 | $71,59 | 649,10K |
| 2026-09-03 | $72,76 | -2,27 % | $74,22 | $75,43 | $71,76 | 822,50K |
| 2026-09-02 | $74,45 | +1,47 % | $73,98 | $75,89 | $73,28 | 591,70K |
| 2026-09-01 | $73,37 | -3,33 % | $74,80 | $75,27 | $73,00 | 703,80K |
| 2026-08-31 | $75,90 | -0,97 % | $76,51 | $77,44 | $75,03 | 1,05M |
| 2026-08-28 | $76,64 | -1,24 % | $78,01 | $78,58 | $76,55 | 694,10K |
| 2026-08-27 | $77,60 | -2,60 % | $79,42 | $80,57 | $77,54 | 816,10K |
| 2026-08-26 | $79,67 | -0,82 % | $80,56 | $81,10 | $79,66 | 647,20K |
| 2026-08-25 | $80,33 | -1,13 % | $82,13 | $82,37 | $79,60 | 461,70K |
| 2026-08-24 | $81,25 | +0,52 % | $80,80 | $82,45 | $80,49 | 553,10K |
| 2026-08-21 | $80,83 | -0,28 % | $82,21 | $82,81 | $80,77 | 578,60K |
| 2026-08-20 | $81,06 | -0,67 % | $80,02 | $81,20 | $79,12 | 524,30K |
| 2026-08-19 | $81,61 | +0,74 % | $82,23 | $83,87 | $81,19 | 678,30K |
| 2026-08-18 | $81,01 | -1,57 % | $80,57 | $82,57 | $80,57 | 891,60K |
| 2026-08-17 | $82,30 | -0,45 % | $81,55 | $83,46 | $80,86 | 768,10K |
| 2026-08-14 | $82,67 | +1,31 % | $81,07 | $82,73 | $80,87 | 464,30K |
| 2026-08-13 | $81,60 | +1,58 % | $80,46 | $82,14 | $78,71 | 680,60K |
| 2026-08-12 | $80,33 | -1,33 % | $82,20 | $82,20 | $78,29 | 669,90K |
| 2026-08-11 | $81,41 | +1,22 % | $80,06 | $82,00 | $80,02 | 670,50K |
| 2026-08-10 | $80,43 | -1,37 % | $80,97 | $81,61 | $79,84 | 732,10K |
| 2026-08-07 | $81,55 | +0,37 % | $80,94 | $82,54 | $80,58 | 488,00K |
| 2026-08-06 | $81,25 | -2,79 % | $83,39 | $84,30 | $80,69 | 483,00K |
| 2026-08-05 | $83,58 | +0,37 % | $82,26 | $84,68 | $82,26 | 651,30K |
| 2026-08-04 | $83,27 | +4,89 % | $80,27 | $83,89 | $79,36 | 682,40K |
| 2026-08-03 | $79,39 | +0,49 % | $79,64 | $81,43 | $78,25 | 616,00K |
| 2026-07-31 | $79,00 | -0,94 % | $80,85 | $80,85 | $77,20 | 1,16M |
| 2026-07-30 | $79,75 | -0,88 % | $81,75 | $84,28 | $79,21 | 1,31M |
| 2026-07-29 | $80,46 | -1,89 % | $82,10 | $82,70 | $79,76 | 1,03M |
| 2026-07-28 | $82,01 | +1,69 % | $81,11 | $83,59 | $79,84 | 838,00K |
| 2026-07-27 | $80,65 | +0,91 % | $80,40 | $82,32 | $80,10 | 552,80K |
| 2026-07-24 | $79,92 | +0,45 % | $79,83 | $81,12 | $79,38 | 511,20K |
| 2026-07-23 | $79,56 | -3,07 % | $80,81 | $80,97 | $78,85 | 1,06M |
| 2026-07-22 | $82,08 | +1,85 % | $80,38 | $82,30 | $80,38 | 834,30K |
| 2026-07-21 | $80,59 | +1,85 % | $80,75 | $81,51 | $79,29 | 752,30K |
| 2026-07-20 | $79,13 | -1,64 % | $81,37 | $81,97 | $78,42 | 546,50K |
| 2026-07-17 | $80,45 | -1,85 % | $81,14 | $83,86 | $80,04 | 850,20K |
| 2026-07-16 | $81,97 | +3,76 % | $79,23 | $83,08 | $79,23 | 588,10K |
| 2026-07-15 | $79,00 | +1,94 % | $77,96 | $80,08 | $77,57 | 644,70K |
| 2026-07-14 | $77,50 | +0,71 % | $77,80 | $78,21 | $75,93 | 417,20K |
| 2026-07-13 | $76,95 | -1,22 % | $78,08 | $78,96 | $76,54 | 422,80K |
| 2026-07-10 | $77,90 | -0,12 % | $77,87 | $79,48 | $77,80 | 490,50K |
| 2026-07-09 | $77,99 | +3,59 % | $75,90 | $79,32 | $75,90 | 677,10K |
| 2026-07-08 | $75,29 | -2,64 % | $75,88 | $76,51 | $75,03 | 689,40K |
| 2026-07-07 | $77,33 | -2,45 % | $79,12 | $79,46 | $76,81 | 633,30K |
| 2026-07-06 | $79,27 | +0,23 % | $79,65 | $80,07 | $78,23 | 432,20K |
| 2026-07-02 | $79,09 | -3,05 % | $82,03 | $82,98 | $78,17 | 644,20K |
| 2026-07-01 | $81,58 | -3,16 % | $83,43 | $84,30 | $81,55 | 556,00K |
| 2026-06-30 | $84,24 | -1,72 % | $85,30 | $85,34 | $83,37 | 766,70K |
| 2026-06-29 | $85,71 | -1,57 % | $86,18 | $86,54 | $84,84 | 855,10K |
| 2026-06-26 | $87,08 | -1,00 % | $87,25 | $87,72 | $85,51 | 1,11M |
| 2026-06-25 | $87,96 | +3,67 % | $86,01 | $88,59 | $86,01 | 597,30K |
| 2026-06-24 | $84,85 | +4,44 % | $82,19 | $85,30 | $82,10 | 949,70K |
| 2026-06-23 | $81,24 | -0,34 % | $80,58 | $82,29 | $80,31 | 729,90K |
| 2026-06-22 | $81,52 | -2,45 % | $83,28 | $83,60 | $81,11 | 822,90K |
| 2026-06-18 | $83,57 | +3,52 % | $81,66 | $84,68 | $81,15 | 1,00M |
| 2026-06-17 | $80,73 | -1,79 % | $81,40 | $83,73 | $80,24 | 742,00K |
| 2026-06-16 | $82,20 | +0,09 % | $82,52 | $83,45 | $81,44 | 433,90K |
| 2026-06-15 | $82,13 | -0,52 % | $84,07 | $85,75 | $81,40 | 954,30K |
| 2026-06-12 | $82,56 | +1,15 % | $82,84 | $83,34 | $82,21 | 394,80K |
| 2026-06-11 | $81,62 | +3,74 % | $79,08 | $81,72 | $78,31 | 495,80K |
| 2026-06-10 | $78,68 | -5,36 % | $82,71 | $83,64 | $78,63 | 747,70K |
| 2026-06-09 | $83,14 | +3,06 % | $82,70 | $83,89 | $81,13 | 565,70K |
| 2026-06-08 | $80,67 | +0,34 % | $80,69 | $81,88 | $80,06 | 453,90K |
| 2026-06-05 | $80,40 | -2,47 % | $81,71 | $82,76 | $79,61 | 441,00K |
| 2026-06-04 | $82,44 | +0,39 % | $82,49 | $82,97 | $80,93 | 435,20K |
| 2026-06-03 | $82,12 | +0,44 % | $80,76 | $83,53 | $80,75 | 672,80K |
| 2026-06-02 | $81,76 | -0,86 % | $82,59 | $83,81 | $81,62 | 640,70K |
| 2026-06-01 | $82,47 | -1,54 % | $83,79 | $83,79 | $80,40 | 407,50K |
| 2026-05-29 | $83,76 | +0,16 % | $83,46 | $84,77 | $82,78 | 721,10K |
| 2026-05-28 | $83,63 | +0,08 % | $82,19 | $83,76 | $81,49 | 833,60K |
| 2026-05-27 | $83,56 | +0,23 % | $84,73 | $85,78 | $83,50 | 490,40K |
| 2026-05-26 | $83,37 | +2,98 % | $81,74 | $83,56 | $81,74 | 859,30K |