La bourse est fermée

Brunswick Corporation (BC)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
81,27+1,27 (+1,59 %)
À partir de 01:41PM EDT. Marché ouvert.
Durée:
26 avr. 2023 - 26 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 avr. 202479,7682,1180,0081,2781,27264 406
25 avr. 202483,8184,0079,0980,0080,001 799 100
24 avr. 202486,6287,3785,9186,1386,13913 900
23 avr. 202484,9286,9684,5186,3686,36718 900
22 avr. 202484,5985,5084,1884,9284,92713 000
19 avr. 202481,6984,2781,6983,9483,94885 700
18 avr. 202482,8083,5381,6782,0882,08594 100
17 avr. 202484,5184,9882,6582,8282,82729 100
16 avr. 202484,9885,8684,4884,9284,92591 300
15 avr. 202486,4387,8185,2185,4885,48656 200
12 avr. 202487,6488,1486,4587,1587,15618 400
11 avr. 202490,9290,9288,5188,6188,61880 300
10 avr. 202490,9991,6790,1990,7490,74757 900
09 avr. 202493,4094,0392,7293,6593,65483 900
08 avr. 202494,7094,7092,1693,2693,26797 200
05 avr. 202493,3194,2093,0993,6693,66752 900
04 avr. 202495,3895,3892,6893,3893,381 142 000
03 avr. 202493,5094,7693,5094,1894,18702 500
02 avr. 202494,7095,1893,1393,9093,90780 000
01 avr. 202496,3696,5195,3795,8795,87530 600
28 mars 202495,6896,6595,4896,5296,52748 700
27 mars 202494,0295,8793,9995,7195,71632 900
26 mars 202494,0194,0192,9693,2693,26460 100
25 mars 202492,8793,4092,6692,9992,99555 000
22 mars 202493,8593,9091,9692,2792,27734 700
21 mars 202492,9594,4492,9593,9893,98893 400
20 mars 202489,4292,2989,4292,1392,131 146 500
19 mars 202486,4389,3486,4389,1689,16747 900
18 mars 202487,2387,9485,8887,0087,00742 100
15 mars 202484,6287,9184,6287,4887,482 026 800
14 mars 202489,3689,6084,7185,1085,10741 100
13 mars 202489,3990,2888,7889,3289,32688 700
12 mars 202489,6090,2588,8189,4489,44454 200
11 mars 202490,2491,3589,0090,2190,21482 400
08 mars 202490,9492,9789,8790,2590,25832 400
07 mars 202488,4589,7288,4589,5589,55388 100
06 mars 202488,7589,5087,5987,8487,84514 300
05 mars 202487,3690,5787,2789,0489,04712 100
04 mars 202487,6988,9887,5888,3188,31499 300
01 mars 202487,3187,9585,7387,8787,87324 700
29 févr. 202487,2487,7886,5487,4087,40567 200
28 févr. 202485,1786,6885,0886,4986,49503 200
27 févr. 202487,8687,8686,0186,4386,43508 700
26 févr. 202487,7888,9886,9686,9786,97453 000
23 févr. 202488,5888,5887,1387,6787,67618 900
23 févr. 20240.42 Dividende
22 févr. 202487,9189,1787,7688,7788,35510 600
21 févr. 202486,8388,3286,5887,7987,37364 300
20 févr. 202488,2188,2186,1787,1986,78428 800
16 févr. 202487,0887,5486,3886,4286,01371 500
15 févr. 202488,3088,7087,2188,0987,67482 300
14 févr. 202486,7087,0485,0186,6486,23489 700
13 févr. 202484,2985,3683,6285,1884,78909 700
12 févr. 202486,2588,4686,0987,8787,45626 500
09 févr. 202484,7086,2484,0286,2285,81565 100
08 févr. 202484,0785,5284,0484,6884,28470 900
07 févr. 202484,3384,3382,9583,4783,08405 900
06 févr. 202484,0084,7483,7584,0483,64940 100
05 févr. 202484,3185,3883,8584,2583,851 302 700
02 févr. 202483,3286,7082,6885,6085,191 848 300
01 févr. 202481,4485,7081,1084,4984,093 110 200
31 janv. 202482,2683,1580,3980,6880,301 436 800
30 janv. 202483,5684,1581,7782,2781,881 731 500
29 janv. 202482,9085,4882,6285,1584,75875 300
26 janv. 202484,2085,0482,4882,8882,49603 100
25 janv. 202482,6784,6582,1383,4083,01953 100
24 janv. 202487,0087,0083,5984,3683,96549 100
23 janv. 202488,7989,6986,0386,1385,72389 800
22 janv. 202487,4488,7287,3487,8487,42490 500
19 janv. 202485,7087,1684,9586,8586,44588 000
18 janv. 202485,4586,3884,4985,5885,18517 100
17 janv. 202485,4486,5084,9685,3084,90444 400
16 janv. 202485,5986,1084,8385,9585,54503 400
12 janv. 202489,2389,5386,4186,6486,23464 400
11 janv. 202488,4388,8587,0888,2587,83468 600
10 janv. 202489,6690,0288,3188,3587,93513 600
09 janv. 202489,8090,3689,0289,5289,10611 000
08 janv. 202489,7991,2188,9890,6290,19636 400
05 janv. 202488,8290,8688,0489,6489,22798 900
04 janv. 202489,0389,5687,7789,2588,83966 100
03 janv. 202493,2493,2489,8089,9989,56850 900
02 janv. 202494,8297,0394,0695,0094,551 198 600
29 déc. 202397,9198,7596,6396,7596,29659 000
28 déc. 202398,5598,6997,5398,3997,92653 200
27 déc. 202399,4499,5298,5298,8898,41528 500
26 déc. 202398,2099,6897,9799,0198,54336 800
22 déc. 202396,8598,0596,0197,8997,43463 800
21 déc. 202395,8697,1295,5997,0196,55618 900
20 déc. 202395,3196,7194,4494,4994,04751 300
19 déc. 202395,5096,4694,2696,2095,74822 700
18 déc. 202395,7595,7594,1395,2094,75670 200
15 déc. 202394,8995,9693,5495,1994,741 248 100
14 déc. 202390,5995,5290,5694,9994,541 364 900
13 déc. 202384,6088,4483,9888,3087,88827 300
12 déc. 202384,6985,0183,7884,5084,10516 800
11 déc. 202384,5085,0883,6584,7784,37485 100
08 déc. 202384,2585,6984,2584,7084,30530 000
07 déc. 202382,4284,6981,9984,6684,26424 300
06 déc. 202382,1184,2482,1182,4382,04458 700
05 déc. 202382,8082,8280,7581,2680,88455 000
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...