XNYS
Datos históricos de Brunswick Corporation
Brunswick Corporation · BC
$61.48
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:41:18 UTC
- Variación en el periodo
- +4.65%
- Máximo
- US$90.25
- 18 de febrero de 2026
- Mínimo
- US$58.56
- 10 de octubre de 2025
- Volumen medio diario
- 0.82 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 62.25 | 62.38 | 61.40 | 61.48 | −1.40% | 554,581.807 |
| 8 oct 2026 | 62.65 | 63.33 | 61.68 | 62.35 | −1.59% | 861,964.525 |
| 7 oct 2026 | 64.02 | 64.42 | 63.08 | 63.36 | −2.49% | 640,664.15 |
| 6 oct 2026 | 65.19 | 66.21 | 64.64 | 64.98 | +0.23% | 578,041.279 |
| 5 oct 2026 | 65.96 | 65.96 | 64.21 | 64.83 | −0.92% | 800,779.008 |
| 2 oct 2026 | 65.30 | 66.49 | 65.02 | 65.43 | +1.88% | 749,377.989 |
| 1 oct 2026 | 64.00 | 64.60 | 62.68 | 64.22 | −0.03% | 838,611.004 |
| 30 sep 2026 | 65.13 | 65.69 | 64.10 | 64.24 | −1.21% | 742,988.515 |
| 29 sep 2026 | 66.41 | 66.41 | 64.76 | 65.03 | −1.66% | 705,336.008 |
| 28 sep 2026 | 66.65 | 67.12 | 65.38 | 66.13 | −1.58% | 805,047.641 |
| 25 sep 2026 | 66.36 | 67.55 | 65.82 | 67.19 | +1.56% | 720,560.64 |
| 24 sep 2026 | 65.65 | 67.37 | 65.28 | 66.16 | −0.11% | 838,315.441 |
| 23 sep 2026 | 65.88 | 67.47 | 65.10 | 66.23 | −0.54% | 886,545.013 |
| 22 sep 2026 | 67.87 | 68.91 | 65.88 | 66.59 | +0.89% | 960,854.001 |
| 21 sep 2026 | 65.48 | 67.19 | 65.38 | 66.00 | −2.29% | 1.06 M |
| 18 sep 2026 | 67.55 | 68.16 | 66.70 | 67.55 | −0.41% | 1.1 M |
| 17 sep 2026 | 69.22 | 69.29 | 67.78 | 67.83 | +0.16% | 672,828.908 |
| 16 sep 2026 | 69.22 | 70.13 | 67.06 | 67.72 | −1.57% | 851,843.693 |
| 15 sep 2026 | 69.55 | 70.75 | 68.36 | 68.80 | −1.91% | 864,311.433 |
| 14 sep 2026 | 69.83 | 70.84 | 69.56 | 70.14 | −0.82% | 681,894.972 |
| 11 sep 2026 | 69.35 | 71.94 | 69.35 | 70.72 | +1.20% | 810,110.778 |
| 10 sep 2026 | 70.51 | 71.20 | 69.25 | 69.88 | −1.48% | 830,083.017 |
| 9 sep 2026 | 71.34 | 72.97 | 70.62 | 70.93 | −1.42% | 699,985.931 |
| 8 sep 2026 | 74.33 | 74.57 | 71.55 | 71.95 | −3.33% | 708,907.369 |
| 4 sep 2026 | 71.84 | 74.90 | 71.59 | 74.43 | +2.30% | 649,117.891 |
| 3 sep 2026 | 74.22 | 75.43 | 71.76 | 72.76 | −2.27% | 822,517.345 |
| 2 sep 2026 | 73.98 | 75.89 | 73.28 | 74.45 | +1.47% | 591,703.674 |
| 1 sep 2026 | 74.80 | 75.27 | 73.00 | 73.37 | −3.33% | 703,787.081 |
| 31 ago 2026 | 76.51 | 77.44 | 75.03 | 75.90 | −0.97% | 1.05 M |
| 28 ago 2026 | 78.01 | 78.58 | 76.55 | 76.64 | −1.24% | 694,164.815 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.