Mercado fechado

Brunswick Corporation (BC)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
81,08+1,08 (+1,35%)
No fechamento: 04:00PM EDT
81,08 0,00 (0,00%)
Pós-fechamento: 05:59PM EDT
Período:
26 de abr. de 2023 - 26 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 202479,7682,1180,0081,0881,08682.385
25 de abr. de 202483,8184,0079,0980,0080,001.799.100
24 de abr. de 202486,6287,3785,9186,1386,13913.900
23 de abr. de 202484,9286,9684,5186,3686,36718.900
22 de abr. de 202484,5985,5084,1884,9284,92713.000
19 de abr. de 202481,6984,2781,6983,9483,94885.700
18 de abr. de 202482,8083,5381,6782,0882,08594.100
17 de abr. de 202484,5184,9882,6582,8282,82729.100
16 de abr. de 202484,9885,8684,4884,9284,92591.300
15 de abr. de 202486,4387,8185,2185,4885,48656.200
12 de abr. de 202487,6488,1486,4587,1587,15618.400
11 de abr. de 202490,9290,9288,5188,6188,61880.300
10 de abr. de 202490,9991,6790,1990,7490,74757.900
09 de abr. de 202493,4094,0392,7293,6593,65483.900
08 de abr. de 202494,7094,7092,1693,2693,26797.200
05 de abr. de 202493,3194,2093,0993,6693,66752.900
04 de abr. de 202495,3895,3892,6893,3893,381.142.000
03 de abr. de 202493,5094,7693,5094,1894,18702.500
02 de abr. de 202494,7095,1893,1393,9093,90780.000
01 de abr. de 202496,3696,5195,3795,8795,87530.600
28 de mar. de 202495,6896,6595,4896,5296,52748.700
27 de mar. de 202494,0295,8793,9995,7195,71632.900
26 de mar. de 202494,0194,0192,9693,2693,26460.100
25 de mar. de 202492,8793,4092,6692,9992,99555.000
22 de mar. de 202493,8593,9091,9692,2792,27734.700
21 de mar. de 202492,9594,4492,9593,9893,98893.400
20 de mar. de 202489,4292,2989,4292,1392,131.146.500
19 de mar. de 202486,4389,3486,4389,1689,16747.900
18 de mar. de 202487,2387,9485,8887,0087,00742.100
15 de mar. de 202484,6287,9184,6287,4887,482.026.800
14 de mar. de 202489,3689,6084,7185,1085,10741.100
13 de mar. de 202489,3990,2888,7889,3289,32688.700
12 de mar. de 202489,6090,2588,8189,4489,44454.200
11 de mar. de 202490,2491,3589,0090,2190,21482.400
08 de mar. de 202490,9492,9789,8790,2590,25832.400
07 de mar. de 202488,4589,7288,4589,5589,55388.100
06 de mar. de 202488,7589,5087,5987,8487,84514.300
05 de mar. de 202487,3690,5787,2789,0489,04712.100
04 de mar. de 202487,6988,9887,5888,3188,31499.300
01 de mar. de 202487,3187,9585,7387,8787,87324.700
29 de fev. de 202487,2487,7886,5487,4087,40567.200
28 de fev. de 202485,1786,6885,0886,4986,49503.200
27 de fev. de 202487,8687,8686,0186,4386,43508.700
26 de fev. de 202487,7888,9886,9686,9786,97453.000
23 de fev. de 202488,5888,5887,1387,6787,67618.900
23 de fev. de 20240.42 Dividendo
22 de fev. de 202487,9189,1787,7688,7788,35510.600
21 de fev. de 202486,8388,3286,5887,7987,37364.300
20 de fev. de 202488,2188,2186,1787,1986,78428.800
16 de fev. de 202487,0887,5486,3886,4286,01371.500
15 de fev. de 202488,3088,7087,2188,0987,67482.300
14 de fev. de 202486,7087,0485,0186,6486,23489.700
13 de fev. de 202484,2985,3683,6285,1884,78909.700
12 de fev. de 202486,2588,4686,0987,8787,45626.500
09 de fev. de 202484,7086,2484,0286,2285,81565.100
08 de fev. de 202484,0785,5284,0484,6884,28470.900
07 de fev. de 202484,3384,3382,9583,4783,08405.900
06 de fev. de 202484,0084,7483,7584,0483,64940.100
05 de fev. de 202484,3185,3883,8584,2583,851.302.700
02 de fev. de 202483,3286,7082,6885,6085,191.848.300
01 de fev. de 202481,4485,7081,1084,4984,093.110.200
31 de jan. de 202482,2683,1580,3980,6880,301.436.800
30 de jan. de 202483,5684,1581,7782,2781,881.731.500
29 de jan. de 202482,9085,4882,6285,1584,75875.300
26 de jan. de 202484,2085,0482,4882,8882,49603.100
25 de jan. de 202482,6784,6582,1383,4083,01953.100
24 de jan. de 202487,0087,0083,5984,3683,96549.100
23 de jan. de 202488,7989,6986,0386,1385,72389.800
22 de jan. de 202487,4488,7287,3487,8487,42490.500
19 de jan. de 202485,7087,1684,9586,8586,44588.000
18 de jan. de 202485,4586,3884,4985,5885,18517.100
17 de jan. de 202485,4486,5084,9685,3084,90444.400
16 de jan. de 202485,5986,1084,8385,9585,54503.400
12 de jan. de 202489,2389,5386,4186,6486,23464.400
11 de jan. de 202488,4388,8587,0888,2587,83468.600
10 de jan. de 202489,6690,0288,3188,3587,93513.600
09 de jan. de 202489,8090,3689,0289,5289,10611.000
08 de jan. de 202489,7991,2188,9890,6290,19636.400
05 de jan. de 202488,8290,8688,0489,6489,22798.900
04 de jan. de 202489,0389,5687,7789,2588,83966.100
03 de jan. de 202493,2493,2489,8089,9989,56850.900
02 de jan. de 202494,8297,0394,0695,0094,551.198.600
29 de dez. de 202397,9198,7596,6396,7596,29659.000
28 de dez. de 202398,5598,6997,5398,3997,92653.200
27 de dez. de 202399,4499,5298,5298,8898,41528.500
26 de dez. de 202398,2099,6897,9799,0198,54336.800
22 de dez. de 202396,8598,0596,0197,8997,43463.800
21 de dez. de 202395,8697,1295,5997,0196,55618.900
20 de dez. de 202395,3196,7194,4494,4994,04751.300
19 de dez. de 202395,5096,4694,2696,2095,74822.700
18 de dez. de 202395,7595,7594,1395,2094,75670.200
15 de dez. de 202394,8995,9693,5495,1994,741.248.100
14 de dez. de 202390,5995,5290,5694,9994,541.364.900
13 de dez. de 202384,6088,4483,9888,3087,88827.300
12 de dez. de 202384,6985,0183,7884,5084,10516.800
11 de dez. de 202384,5085,0883,6584,7784,37485.100
08 de dez. de 202384,2585,6984,2584,7084,30530.000
07 de dez. de 202382,4284,6981,9984,6684,26424.300
06 de dez. de 202382,1184,2482,1182,4382,04458.700
05 de dez. de 202382,8082,8280,7581,2680,88455.000
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...