Brunswick Corporation Common Stockのデータ

Brunswick Corporation Common Stockの基本情報

名前 Brunswick Corporation Common Stock
ティッカー BC
国 United States
上場年 nan
セクター Energy

Brunswick Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 92.97 90.88 91.93 92.25 499300.0 92.25
2021-02-12 92.03 90.09 90.32 91.62 529400.0 91.62
2021-02-11 92.08 89.35 90.51 90.71 723900.0 90.71
2021-02-10 93.54 90.38 92.41 90.56 766500.0 90.56
2021-02-09 92.56 89.91 92.26 91.66 628100.0 91.66
2021-02-08 92.41 90.25 91.0 91.91 825600.0 91.91
2021-02-05 90.3 89.21 90.0 89.65 678800.0 89.65
2021-02-04 89.97 87.35 87.94 88.93 393200.0 88.93
2021-02-03 87.89 84.82 87.2 87.65 387300.0 87.65
2021-02-02 88.0 83.78 87.81 86.81 943900.0 86.81
2021-02-01 88.05 85.1 87.9 86.9 686500.0 86.9
2021-01-29 88.35 84.89 87.04 86.46 819700.0 86.46
2021-01-28 92.93 84.64 91.23 87.5 2065400.0 87.5
2021-01-27 93.96 90.07 91.39 91.45 1657600.0 91.45
2021-01-26 93.87 90.25 90.87 92.7 1066600.0 92.7
2021-01-25 94.32 89.27 91.47 89.9 1178300.0 89.9
2021-01-22 91.52 89.15 90.05 89.93 638500.0 89.93
2021-01-21 92.58 90.0 91.37 90.46 794600.0 90.46
2021-01-20 91.16 89.64 90.08 90.88 762800.0 90.88
2021-01-19 89.05 87.18 88.39 88.6 571300.0 88.6
2021-01-15 88.79 86.13 88.1 87.95 527900.0 87.95
2021-01-14 90.81 87.56 88.32 89.05 646400.0 89.05
2021-01-13 88.6 86.36 87.95 86.69 377600.0 86.69
2021-01-12 89.78 85.5 85.53 88.37 736500.0 88.37
2021-01-11 84.93 80.07 80.53 84.78 503800.0 84.78
2021-01-08 83.85 80.59 83.63 81.47 576200.0 81.47
2021-01-07 84.7 82.38 82.53 83.71 650400.0 83.71
2021-01-06 82.48 78.89 78.89 81.84 767900.0 81.84
2021-01-05 78.91 76.48 76.48 78.68 524500.0 78.68
2021-01-04 78.67 75.87 77.85 76.52 754800.0 76.52
2020-12-31 78.26 76.24 78.26 76.24 601800.0 76.24
2020-12-30 80.1 78.02 78.4 78.25 268500.0 78.25
2020-12-29 81.1 77.32 80.35 78.06 678900.0 78.06
2020-12-28 82.86 79.96 82.67 80.36 732800.0 80.36
2020-12-24 82.7 81.18 82.27 81.49 382000.0 81.49
2020-12-23 84.0 81.71 83.03 81.95 571500.0 81.95
2020-12-22 83.66 80.84 81.7 82.59 834200.0 82.59
2020-12-21 81.75 78.92 79.75 81.36 852000.0 81.36
2020-12-18 82.0 78.98 79.0 81.39 1947700.0 81.39
2020-12-17 78.72 76.08 76.75 78.58 939500.0 78.58
2020-12-16 77.3 75.25 77.2 76.33 575300.0 76.33
2020-12-15 76.72 73.67 74.54 76.7 713200.0 76.7
2020-12-14 75.62 73.66 74.74 73.76 536800.0 73.76
2020-12-11 75.18 73.08 74.29 73.76 624200.0 73.76
2020-12-10 75.14 73.38 73.75 74.52 386200.0 74.52
2020-12-09 76.57 73.92 75.98 74.53 500400.0 74.53
2020-12-08 75.78 73.72 73.89 75.54 539300.0 75.54
2020-12-07 75.84 73.24 75.25 74.51 738200.0 74.51
2020-12-04 76.87 74.3 75.75 75.21 843100.0 75.21
2020-12-03 76.02 73.83 74.69 75.24 724500.0 75.24
2020-12-02 75.67 73.88 74.77 74.13 657500.0 74.13
2020-12-01 75.96 73.66 75.49 75.75 676600.0 75.75
2020-11-30 76.71 73.73 76.44 74.64 898600.0 74.64
2020-11-27 76.95 75.58 76.07 76.2 257900.0 76.2
2020-11-25 76.76 73.82 76.25 76.07 671100.0 76.07
2020-11-24 78.92 75.88 78.38 76.43 657300.0 76.43
2020-11-23 78.08 73.35 73.35 77.24 825900.0 77.24
2020-11-20 74.92 72.38 72.38 74.04 936600.0 73.77
2020-11-19 72.33 70.41 70.95 72.26 437400.0 72.0
2020-11-18 73.54 70.77 71.82 70.86 538900.0 70.6
2020-11-17 73.57 69.83 70.63 72.43 595000.0 72.17
2020-11-16 71.54 70.51 71.26 71.27 718500.0 71.01
2020-11-13 71.61 69.9 69.98 70.47 587800.0 70.21
2020-11-12 70.74 68.35 69.77 69.23 715200.0 68.98
2020-11-11 71.36 67.76 68.8 70.51 938700.0 70.25
2020-11-10 69.33 63.6 64.34 68.66 1218200.0 68.41
2020-11-09 71.95 63.51 70.68 64.18 2044400.0 63.95
2020-11-06 71.22 69.02 70.7 69.37 937200.0 69.12
2020-11-05 71.71 68.51 69.22 70.46 1005800.0 70.2
2020-11-04 69.24 66.14 67.34 68.19 799500.0 67.94
2020-11-03 68.61 64.81 65.51 68.11 1434600.0 67.86
2020-11-02 65.65 63.18 64.31 64.35 1073300.0 64.12
2020-10-30 65.7 62.34 62.97 63.71 1168500.0 63.48
2020-10-29 68.44 63.12 66.5 63.62 1798100.0 63.39
2020-10-28 64.9 61.0 62.0 64.43 1219700.0 64.2
2020-10-27 64.58 61.55 62.23 63.22 730600.0 62.99
2020-10-26 62.27 60.47 61.26 61.82 698900.0 61.59
2020-10-23 63.71 60.51 63.09 62.62 708200.0 62.39
2020-10-22 63.92 61.08 62.47 62.52 570500.0 62.29
2020-10-21 65.65 61.5 65.3 62.11 1061800.0 61.88
2020-10-20 66.72 64.39 64.8 65.12 655000.0 64.88
2020-10-19 64.55 62.47 64.25 62.77 791800.0 62.54
2020-10-16 64.91 63.22 64.63 63.84 859700.0 63.61
2020-10-15 64.86 61.94 62.6 64.69 481700.0 64.45
2020-10-14 65.18 63.34 63.99 63.45 555200.0 63.22
2020-10-13 63.9 61.05 61.05 63.64 478000.0 63.41
2020-10-12 63.82 61.49 63.82 61.6 540500.0 61.38
2020-10-09 64.83 62.63 63.93 62.87 625800.0 62.64
2020-10-08 65.96 62.59 65.33 63.38 662300.0 63.15
2020-10-07 65.71 63.49 63.75 64.7 508000.0 64.46
2020-10-06 65.58 62.65 64.68 62.87 807500.0 62.64
2020-10-05 64.89 62.85 62.86 64.36 549900.0 64.13
2020-10-02 63.69 58.98 59.0 62.13 769700.0 61.9
2020-10-01 60.43 58.74 59.53 60.29 700900.0 60.07
2020-09-30 60.37 58.37 58.77 58.91 1205600.0 58.7
2020-09-29 60.13 58.08 59.72 58.57 670700.0 58.36
2020-09-28 60.77 58.77 59.91 59.35 720200.0 59.13
2020-09-25 60.37 58.13 58.58 58.81 708500.0 58.6
2020-09-24 59.99 57.66 58.16 58.56 868800.0 58.35
2020-09-23 62.8 58.55 61.88 58.59 1162400.0 58.38
2020-09-22 61.92 58.7 59.0 61.51 1137000.0 61.29
2020-09-21 58.64 56.5 58.21 58.4 846300.0 58.19
2020-09-18 61.76 58.85 61.76 59.92 1155100.0 59.7
2020-09-17 61.95 60.24 60.87 61.26 655600.0 61.04
2020-09-16 63.06 60.49 61.04 62.05 1141500.0 61.82
2020-09-15 64.39 60.79 63.45 60.87 689300.0 60.65
2020-09-14 63.29 60.88 61.32 62.97 647400.0 62.74
2020-09-11 62.67 60.25 62.52 60.88 919600.0 60.66
2020-09-10 62.95 60.31 60.61 62.26 1225900.0 62.03
2020-09-09 60.57 58.28 60.22 60.13 1049700.0 59.91
2020-09-08 61.47 57.1 58.41 59.72 860800.0 59.5
2020-09-04 61.48 56.79 61.37 59.18 823900.0 58.96
2020-09-03 64.02 59.61 63.72 60.26 824700.0 60.04
2020-09-02 64.57 62.38 64.45 63.7 654400.0 63.47
2020-09-01 63.91 61.25 61.64 63.85 744800.0 63.62
2020-08-31 62.32 61.32 62.32 61.89 782600.0 61.66
2020-08-28 62.76 61.33 61.91 62.1 496600.0 61.87
2020-08-27 62.61 60.91 61.74 61.29 892400.0 61.07
2020-08-26 62.77 61.29 61.49 61.6 586100.0 61.38
2020-08-25 63.6 60.65 63.38 61.69 1240200.0 61.47
2020-08-24 64.02 62.64 63.06 63.22 537500.0 62.99
2020-08-21 63.37 61.86 62.62 62.37 919000.0 61.9
2020-08-20 64.36 62.92 63.83 62.97 494000.0 62.5
2020-08-19 65.34 64.41 64.79 64.7 716500.0 64.22
2020-08-18 65.84 64.71 65.46 64.85 642300.0 64.36
2020-08-17 66.09 64.36 64.93 65.84 640100.0 65.35
2020-08-14 65.38 64.0 64.37 64.68 473900.0 64.2
2020-08-13 65.69 63.0 63.26 64.81 781500.0 64.33
2020-08-12 64.66 63.08 64.66 63.4 789700.0 62.93
2020-08-11 65.43 63.43 65.05 63.9 1415600.0 63.42
2020-08-10 65.93 63.67 64.37 64.19 911600.0 63.71
2020-08-07 65.55 62.42 64.73 63.86 1260400.0 63.38
2020-08-06 68.6 64.64 68.35 64.89 1002200.0 64.4
2020-08-05 69.37 67.79 68.28 68.55 522100.0 68.04
2020-08-04 69.6 67.33 69.0 68.41 820100.0 67.9
2020-08-03 70.03 66.88 67.43 69.4 1093600.0 68.88
2020-07-31 69.48 65.71 69.4 66.98 1449700.0 66.48
2020-07-30 73.99 68.65 71.31 69.17 2357400.0 68.65
2020-07-29 72.47 70.87 71.02 72.37 1221100.0 71.83
2020-07-28 71.12 69.23 70.0 69.3 824300.0 68.78
2020-07-27 70.16 66.79 67.22 70.08 757500.0 69.56
2020-07-24 67.3 66.01 67.14 67.07 600400.0 66.57
2020-07-23 71.27 66.38 69.42 67.43 1557000.0 66.93
2020-07-22 68.35 66.42 66.42 68.06 650800.0 67.55
2020-07-21 67.95 66.45 67.05 66.87 806700.0 66.37
2020-07-20 67.05 65.1 66.5 66.24 612500.0 65.74
2020-07-17 67.5 66.02 67.33 66.44 424700.0 65.94
2020-07-16 67.4 66.12 67.02 66.83 364300.0 66.33
2020-07-15 68.37 66.89 67.86 67.46 779800.0 66.96
2020-07-14 65.99 61.82 63.47 65.89 677300.0 65.4
2020-07-13 66.03 63.45 65.0 63.78 786100.0 63.3
2020-07-10 64.82 62.2 62.6 64.27 618600.0 63.79
2020-07-09 64.99 62.27 64.48 62.65 533500.0 62.18
2020-07-08 64.76 63.57 64.05 64.71 603800.0 64.23
2020-07-07 65.63 64.09 65.35 64.09 569500.0 63.61
2020-07-06 66.98 65.27 66.9 65.81 720600.0 65.32
2020-07-02 66.48 63.89 65.61 64.81 670300.0 64.33
2020-07-01 65.18 63.61 64.21 64.52 830400.0 64.04
2020-06-30 64.69 62.68 62.87 64.01 807400.0 63.53
2020-06-29 64.68 60.8 62.32 63.4 987700.0 62.93
2020-06-26 63.93 62.06 63.25 62.36 1477000.0 61.89
2020-06-25 64.02 61.54 61.84 63.97 1196900.0 63.49
2020-06-24 63.19 60.47 63.0 62.14 1184200.0 61.68
2020-06-23 64.48 62.73 63.77 63.66 1325200.0 63.18
2020-06-22 63.0 59.2 60.25 62.91 929800.0 62.44
2020-06-19 61.4 59.48 61.01 60.08 1617300.0 59.63
2020-06-18 60.95 59.82 60.07 59.98 959600.0 59.53
2020-06-17 61.93 59.88 60.87 60.89 1305500.0 60.43
2020-06-16 61.31 58.89 60.91 60.35 810900.0 59.9
2020-06-15 58.04 53.73 54.89 58.03 729400.0 57.6
2020-06-12 58.61 54.66 57.48 56.99 804500.0 56.56
2020-06-11 57.04 54.7 56.46 54.99 1079300.0 54.58
2020-06-10 62.68 59.0 62.66 59.58 1083400.0 59.13
2020-06-09 63.4 59.7 61.75 62.63 1060000.0 62.16
2020-06-08 64.91 62.33 63.01 63.25 990300.0 62.78
2020-06-05 67.39 61.09 66.53 61.56 1093000.0 61.1
2020-06-04 63.61 60.25 61.64 63.52 1027000.0 63.04
2020-06-03 62.2 58.77 58.82 61.97 1391300.0 61.51
2020-06-02 58.75 57.46 57.98 57.52 631200.0 57.09
2020-06-01 57.47 54.78 55.35 56.93 633600.0 56.5
2020-05-29 57.26 54.27 57.12 55.01 1128300.0 54.6
2020-05-28 59.53 57.0 59.53 57.41 996700.0 56.98
2020-05-27 59.52 56.88 59.36 58.28 1293500.0 57.84
2020-05-26 57.51 54.94 56.38 57.08 1571800.0 56.65
2020-05-22 53.89 52.56 53.51 53.19 681000.0 52.79
2020-05-21 54.86 53.29 53.76 53.58 987800.0 53.18
2020-05-20 54.91 52.62 53.5 53.76 665700.0 53.36
2020-05-19 55.18 52.57 53.02 53.1 952500.0 52.7
2020-05-18 54.99 52.39 53.63 53.68 1638400.0 53.28
2020-05-15 51.22 44.96 45.49 50.58 2379700.0 49.96
2020-05-14 45.98 42.78 43.7 45.96 1432300.0 45.4
2020-05-13 46.77 44.16 46.35 45.16 938800.0 44.61
2020-05-12 50.89 46.73 50.36 46.73 775400.0 46.16
2020-05-11 50.64 47.07 49.02 50.14 1152400.0 49.53
2020-05-08 50.38 46.32 47.15 50.04 1281600.0 49.43
2020-05-07 46.96 45.22 46.06 45.68 596600.0 45.12
2020-05-06 46.22 44.92 46.14 45.1 651200.0 44.55
2020-05-05 47.11 45.0 45.3 45.59 881500.0 45.03
2020-05-04 45.81 42.84 43.78 44.09 801900.0 43.55
2020-05-01 46.48 43.09 46.47 44.16 950200.0 43.62
2020-04-30 49.28 47.1 48.75 47.72 1343500.0 47.14
2020-04-29 50.29 47.48 47.92 48.72 1370800.0 48.13
2020-04-28 48.12 45.19 47.37 46.38 839900.0 45.81
2020-04-27 46.48 43.42 43.77 46.06 1045900.0 45.5
2020-04-24 44.51 41.19 43.32 43.23 1418500.0 42.7
2020-04-23 43.47 37.92 38.65 42.18 3076500.0 41.67
2020-04-22 38.29 36.54 37.26 37.96 628100.0 37.5
2020-04-21 37.46 36.23 37.0 37.16 603100.0 36.71
2020-04-20 38.87 36.85 37.78 37.88 836400.0 37.42
2020-04-17 39.09 36.78 37.49 38.86 858400.0 38.39
2020-04-16 35.82 34.09 35.53 35.71 674400.0 35.27
2020-04-15 36.33 34.41 35.86 35.52 668300.0 35.09
2020-04-14 38.46 35.91 36.35 37.97 1004700.0 37.51
2020-04-13 38.01 34.72 37.9 35.35 638600.0 34.92
2020-04-09 39.48 34.5 35.23 38.24 1826500.0 37.77
2020-04-08 35.34 30.07 30.65 34.37 1119200.0 33.95
2020-04-07 33.0 30.11 31.51 30.29 1532100.0 29.92
2020-04-06 30.12 28.23 28.24 29.34 1530800.0 28.98
2020-04-03 29.92 25.61 29.29 26.71 1147300.0 26.38
2020-04-02 31.52 28.81 30.15 29.55 1376700.0 29.19
2020-04-01 34.11 30.99 33.52 31.26 1971400.0 30.88
2020-03-31 35.87 33.69 35.48 35.37 1109300.0 34.94
2020-03-30 36.31 34.96 35.63 35.94 766700.0 35.5
2020-03-27 37.17 34.27 35.66 35.63 864900.0 35.2
2020-03-26 38.38 35.59 35.8 37.5 1062100.0 37.04
2020-03-25 37.33 30.83 31.89 35.15 1583000.0 34.72
2020-03-24 31.55 28.11 29.11 31.14 1714300.0 30.76
2020-03-23 28.57 25.22 27.28 26.95 1578700.0 26.62
2020-03-20 33.06 27.18 32.0 27.42 1944600.0 27.09
2020-03-19 32.22 26.18 27.98 31.28 1512300.0 30.9
2020-03-18 30.14 26.37 27.79 28.2 1440400.0 27.86
2020-03-17 33.75 29.35 33.74 30.0 1522700.0 29.63
2020-03-16 38.31 32.52 36.22 32.9 1086100.0 32.5
2020-03-13 41.68 36.01 39.15 41.61 1052300.0 41.1
2020-03-12 38.37 35.17 37.95 36.67 965300.0 36.22
2020-03-11 44.09 41.23 42.98 41.76 764700.0 41.25
2020-03-10 44.71 40.96 43.92 44.51 1256300.0 43.97
2020-03-09 45.44 42.01 43.75 42.1 1109100.0 41.59
2020-03-06 50.0 47.82 48.01 48.82 1076400.0 48.22
2020-03-05 53.41 49.45 53.38 49.79 1017700.0 49.18
2020-03-04 55.13 52.99 54.51 55.06 559400.0 54.39
2020-03-03 56.27 52.52 55.31 53.67 1212600.0 53.02
2020-03-02 54.16 52.41 53.39 54.03 988700.0 53.37
2020-02-28 53.87 51.15 51.74 53.2 997500.0 52.55
2020-02-27 57.49 54.26 56.55 54.28 721500.0 53.62
2020-02-26 59.75 58.06 59.12 58.13 765200.0 57.42
2020-02-25 60.75 58.4 60.71 58.71 725000.0 57.99
2020-02-24 61.65 60.34 61.25 60.63 691000.0 59.89
2020-02-21 65.37 63.7 65.37 63.71 465700.0 62.7
2020-02-20 65.86 64.73 64.73 65.76 563300.0 64.71
2020-02-19 65.08 64.54 65.0 64.77 440100.0 63.74
2020-02-18 65.35 64.5 65.35 64.91 395100.0 63.88