Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne BC.XNYS (Brunswick Corp)
75.11+1.11(+1.49%)(czas lokalny: 17.12.2025 15:59)Brunswick Corporation
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 16.12.2025 | 74.61 | 74.61 | 73.33 | 74.04 | 44 757 | 0 |
| 15.12.2025 | 74.05 | 75.22 | 73.71 | 74.56 | 40 748 | 0 |
| 12.12.2025 | 75.39 | 75.45 | 73.56 | 73.79 | 547 460 | 0 |
| 11.12.2025 | 75.55 | 75.55 | 73.99 | 74.75 | 39 973 | 0 |
| 10.12.2025 | 71.45 | 75.39 | 71.45 | 74.43 | 55 749 | 0 |
| 09.12.2025 | 70.46 | 72.15 | 70.46 | 71.51 | 27 878 | 0 |
| 08.12.2025 | 70.20 | 71.60 | 70.20 | 71.31 | 68 428 | 0 |
| 05.12.2025 | 69.79 | 71.59 | 69.36 | 70.01 | 756 700 | 0 |
| 04.12.2025 | 70.50 | 70.65 | 69.41 | 69.70 | 43 666 | 0 |
| 03.12.2025 | 68.87 | 70.88 | 68.70 | 70.07 | 56 975 | 0 |
| 02.12.2025 | 67.18 | 69.09 | 66.52 | 68.42 | 47 908 | 0 |
| 01.12.2025 | 65.92 | 67.70 | 65.92 | 67.10 | 104 582 | 0 |
| 28.11.2025 | 66.55 | 66.99 | 65.56 | 66.11 | 282 400 | 0 |
| 26.11.2025 | 66.64 | 67.79 | 66.51 | 66.57 | 629 800 | 0 |
| 25.11.2025 | 66.06 | 68.28 | 66.06 | 67.19 | 65 561 | 0 |
| 24.11.2025 | 64.22 | 66.55 | 63.70 | 65.41 | 37 611 | 0 |
| 21.11.2025 | 59.73 | 64.52 | 59.53 | 64.22 | 1 303 400 | 0 |
| 20.11.2025 | 61.52 | 61.91 | 59.10 | 59.22 | 38 816 | 0 |
| 19.11.2025 | 61.62 | 62.02 | 60.54 | 60.72 | 67 038 | 0 |
| 18.11.2025 | 61.12 | 62.02 | 60.90 | 61.58 | 89 946 | 0 |
| 17.11.2025 | 63.83 | 64.07 | 61.98 | 62.06 | 40 768 | 0 |
| 14.11.2025 | 62.89 | 64.54 | 62.54 | 64.25 | 697 100 | 0 |
| 13.11.2025 | 64.92 | 65.94 | 63.36 | 63.91 | 151 479 | 0 |
| 12.11.2025 | 65.11 | 66.30 | 64.74 | 65.32 | 97 002 | 0 |
| 11.11.2025 | 64.31 | 65.02 | 63.79 | 64.75 | 55 998 | 0 |
| 10.11.2025 | 65.95 | 65.95 | 63.83 | 63.98 | 74 010 | 0 |
| 07.11.2025 | 65.05 | 66.39 | 65.01 | 65.75 | 607 400 | 0 |
| 06.11.2025 | 66.60 | 66.98 | 64.97 | 65.39 | 94 719 | 0 |
| 05.11.2025 | 64.44 | 66.73 | 64.20 | 66.08 | 85 911 | 0 |
| 04.11.2025 | 65.03 | 65.33 | 64.05 | 64.11 | 84 450 | 0 |
| 03.11.2025 | 65.15 | 66.36 | 64.33 | 66.00 | 60 450 | 0 |
| 31.10.2025 | 66.69 | 66.75 | 65.14 | 66.11 | 674 900 | 0 |
| 30.10.2025 | 67.71 | 69.02 | 66.97 | 67.11 | 86 488 | 0 |
| 29.10.2025 | 70.75 | 70.99 | 67.94 | 68.21 | 74 414 | 0 |
| 28.10.2025 | 70.34 | 71.62 | 70.20 | 70.52 | 51 272 | 0 |
| 27.10.2025 | 72.19 | 72.38 | 70.59 | 71.11 | 96 311 | 0 |
| 24.10.2025 | 71.48 | 72.48 | 69.60 | 71.91 | 1 448 200 | 0 |
| 23.10.2025 | 66.03 | 70.63 | 64.22 | 70.41 | 146 960 | 0 |
| 22.10.2025 | 65.89 | 66.58 | 64.72 | 65.18 | 63 582 | 0 |
| 21.10.2025 | 63.01 | 65.69 | 63.01 | 65.04 | 34 254 | 0 |
| 20.10.2025 | 63.98 | 64.85 | 63.12 | 63.39 | 26 520 | 0 |
| 17.10.2025 | 62.43 | 63.97 | 62.08 | 63.91 | 609 000 | 0 |
| 16.10.2025 | 63.19 | 63.19 | 61.72 | 62.48 | 75 566 | 0 |
| 15.10.2025 | 63.34 | 63.98 | 62.24 | 63.17 | 64 296 | 0 |
| 14.10.2025 | 59.83 | 63.46 | 59.83 | 62.79 | 44 432 | 0 |
| 13.10.2025 | 59.97 | 61.08 | 59.97 | 60.35 | 53 952 | 0 |
| 10.10.2025 | 61.91 | 62.41 | 58.56 | 58.75 | 936 900 | 0 |
| 09.10.2025 | 63.01 | 63.17 | 62.11 | 62.11 | 82 736 | 0 |
| 08.10.2025 | 63.12 | 63.94 | 62.74 | 63.63 | 72 752 | 0 |
| 07.10.2025 | 64.67 | 64.67 | 62.97 | 62.99 | 39 206 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
