Brunswick

BC
🏛️ usa →
64.17
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-29 64.21 64.30 62.74 64.17 0.6M
2025-09-26 61.97 63.64 61.49 63.61 1.0M
2025-09-25 61.99 62.48 60.79 61.73 0.6M
2025-09-24 63.00 63.65 62.32 62.67 0.4M
2025-09-23 64.97 65.17 62.49 62.55 0.9M
2025-09-22 62.97 63.79 62.82 63.73 0.7M
2025-09-19 65.28 65.30 62.94 63.35 1.6M
2025-09-18 65.34 65.75 64.27 65.43 0.7M
2025-09-17 65.77 68.08 64.76 64.93 0.6M
2025-09-16 65.59 66.40 65.18 65.62 0.6M
2025-09-15 65.58 65.75 64.56 65.40 0.7M
2025-09-12 66.35 66.52 65.22 65.28 0.6M
2025-09-11 65.25 66.83 64.66 66.67 0.6M
2025-09-10 64.84 65.61 63.68 64.72 0.9M
2025-09-09 66.11 66.43 64.58 65.32 0.6M
2025-09-08 67.49 67.49 65.26 66.85 0.8M
2025-09-05 65.80 67.18 65.49 66.61 0.7M
2025-09-04 63.92 65.50 63.18 65.44 0.5M
2025-09-03 63.09 64.30 62.92 63.58 0.4M
2025-09-02 62.32 63.62 62.19 63.48 0.6M
2025-08-29 64.20 64.73 63.23 63.59 0.6M
2025-08-28 65.61 65.66 62.95 63.88 0.7M
2025-08-27 64.05 65.74 64.05 65.20 0.7M
2025-08-26 65.04 65.84 63.86 64.35 0.9M
2025-08-25 65.26 65.94 64.69 65.18 0.7M
2025-08-22 62.64 67.30 62.36 65.92 1.3M
2025-08-21 61.77 62.36 60.99 62.07 0.5M
2025-08-20 63.43 63.83 62.60 62.64 0.8M
2025-08-19 63.61 64.74 63.61 64.22 0.6M
2025-08-18 63.33 63.51 62.65 63.10 0.7M
2025-08-15 64.95 64.95 63.24 63.27 0.6M
2025-08-14 63.51 64.42 62.86 64.32 1.3M
2025-08-13 60.63 64.96 60.63 64.62 1.6M
2025-08-12 57.20 60.48 57.05 60.48 0.8M
2025-08-11 57.08 57.48 55.84 56.70 0.6M
2025-08-08 57.32 57.62 56.41 56.85 0.5M
2025-08-07 59.68 59.68 56.96 57.20 0.9M
2025-08-06 59.45 59.45 58.26 58.52 0.6M
2025-08-05 59.02 59.47 57.83 59.32 0.6M
2025-08-04 56.86 59.46 56.68 58.77 1.0M
2025-08-01 57.61 57.77 55.61 56.64 1.2M
2025-07-31 58.44 58.99 58.09 58.29 1.0M
2025-07-30 61.34 61.89 58.99 59.16 1.5M
2025-07-29 60.80 62.11 59.56 61.19 1.2M
2025-07-28 60.62 61.26 59.80 60.31 0.7M
2025-07-25 60.78 60.87 59.24 60.79 1.1M
2025-07-24 60.41 62.33 58.68 59.39 2.8M
2025-07-23 64.94 65.53 63.79 64.69 1.6M
2025-07-22 60.02 63.84 60.02 63.67 1.6M
2025-07-21 60.29 60.84 59.48 59.57 0.7M
2025-07-18 60.52 60.56 59.42 59.67 0.7M
2025-07-17 58.38 60.10 58.22 59.60 0.7M
2025-07-16 58.79 59.36 57.61 58.35 0.7M
2025-07-15 59.88 60.02 58.43 58.43 0.7M
2025-07-14 60.45 60.53 59.06 59.56 0.6M
2025-07-11 60.47 61.05 60.33 60.57 0.7M
2025-07-10 59.92 62.47 59.67 61.50 1.1M
2025-07-09 59.55 59.95 58.65 59.64 0.5M
2025-07-08 58.55 60.26 57.77 59.29 0.7M
2025-07-07 58.79 59.23 57.45 58.18 0.6M
2025-07-03 59.91 60.02 58.58 59.44 0.6M
2025-07-02 58.21 60.03 57.81 59.86 1.0M
2025-07-01 55.00 59.79 55.00 57.89 1.2M
2025-06-30 55.68 55.88 54.73 55.24 0.7M
2025-06-27 56.04 56.33 54.74 55.59 1.0M
2025-06-26 55.22 55.73 54.58 55.49 0.7M
2025-06-25 56.49 56.86 54.49 54.82 0.6M
2025-06-24 56.83 57.72 56.39 56.49 0.7M
2025-06-23 55.06 56.40 54.20 56.27 0.7M
2025-06-20 56.15 56.15 54.49 55.43 1.1M
2025-06-18 55.23 56.47 55.23 55.52 0.7M
2025-06-17 56.26 56.52 54.74 55.01 0.7M
2025-06-16 56.84 57.64 55.82 57.06 0.6M
2025-06-13 56.45 57.02 55.20 55.63 0.8M
2025-06-12 57.34 57.63 56.52 57.35 0.7M
2025-06-11 58.73 59.13 58.06 58.22 1.0M
2025-06-10 57.63 59.12 57.23 58.37 1.3M
2025-06-09 57.10 58.22 55.92 57.22 1.8M
2025-06-06 55.80 57.14 55.08 56.26 1.7M
2025-06-05 54.21 55.32 53.76 55.00 1.7M
2025-06-04 53.41 55.27 53.18 54.73 2.0M
2025-06-03 49.80 53.36 49.42 53.10 1.5M
2025-06-02 50.28 50.28 48.83 49.72 0.7M
2025-05-30 51.10 51.10 50.28 50.62 0.9M
2025-05-29 51.22 52.02 50.78 51.44 1.0M
2025-05-28 51.20 51.30 50.16 50.28 0.5M
2025-05-27 50.63 51.29 49.60 51.26 0.7M
2025-05-23 49.30 50.49 49.13 49.76 0.7M
2025-05-22 49.81 51.57 49.45 51.26 1.4M
2025-05-21 51.42 51.97 50.08 50.08 0.8M
2025-05-20 52.74 53.49 52.51 52.80 0.9M
2025-05-19 51.51 53.12 51.51 52.94 0.8M
2025-05-16 52.43 53.50 52.09 53.21 0.8M
2025-05-15 51.63 52.17 51.02 52.01 0.8M
2025-05-14 51.83 52.62 51.62 52.16 0.9M
2025-05-13 52.78 52.82 51.43 52.26 0.7M
2025-05-12 51.90 53.74 50.97 52.44 1.6M
2025-05-09 48.21 48.51 47.82 47.98 0.7M
2025-05-08 46.66 48.47 46.12 48.08 1.1M
2025-05-07 46.10 46.46 45.52 45.90 0.5M
2025-05-06 45.94 46.56 45.44 45.66 0.7M
2025-05-05 46.80 47.47 46.57 46.60 0.6M
2025-05-02 47.15 47.81 46.63 47.33 1.1M
2025-05-01 46.43 47.01 45.66 46.33 0.9M
2025-04-30 45.48 46.13 44.40 46.05 0.9M
2025-04-29 46.43 46.76 45.82 46.36 0.9M
2025-04-28 47.07 48.00 45.85 46.50 0.9M
2025-04-25 47.41 47.71 46.04 46.86 1.1M
2025-04-24 45.42 48.00 44.30 47.85 2.2M
2025-04-23 46.59 47.71 44.83 45.27 1.9M
2025-04-22 43.85 44.90 43.55 44.82 1.0M
2025-04-21 43.20 43.68 42.05 43.48 1.3M
2025-04-17 43.31 44.54 43.31 43.80 1.2M
2025-04-16 43.44 44.15 42.61 43.34 1.2M
2025-04-15 44.36 45.30 43.07 43.46 1.3M
2025-04-14 45.32 45.45 42.90 44.71 1.5M
2025-04-11 44.14 44.27 41.86 44.24 1.9M
2025-04-10 46.08 47.71 42.25 44.22 2.0M
2025-04-09 41.05 48.34 41.00 48.06 1.9M
2025-04-08 46.78 46.80 41.17 41.93 1.7M
2025-04-07 44.66 46.98 43.81 45.27 2.1M
2025-04-04 44.95 47.66 42.83 46.68 3.0M
2025-04-03 52.63 53.04 47.87 47.93 1.8M
2025-04-02 53.44 55.74 53.44 55.56 0.6M
2025-04-01 53.94 54.87 53.08 53.93 1.1M
2025-03-31 52.76 54.30 52.12 53.85 1.5M
2025-03-28 55.50 55.85 52.99 53.49 1.3M
2025-03-27 56.16 56.83 55.45 55.99 1.3M
2025-03-26 56.36 57.06 55.68 56.34 1.0M
2025-03-25 58.00 58.15 55.86 56.23 0.7M
2025-03-24 57.12 58.60 56.96 57.87 0.6M
2025-03-21 55.28 57.08 55.26 56.63 1.2M
2025-03-20 55.65 57.41 55.34 56.36 0.6M
2025-03-19 57.38 57.81 55.75 56.79 0.8M
2025-03-18 59.04 59.04 57.06 57.11 0.6M
2025-03-17 57.35 59.52 57.35 59.23 0.9M
2025-03-14 57.02 57.73 56.40 57.71 0.6M
2025-03-13 56.14 57.37 54.97 56.22 0.7M
2025-03-12 57.39 57.59 55.43 56.53 0.7M
2025-03-11 58.62 58.88 55.89 57.44 0.9M
2025-03-10 58.76 59.45 57.91 58.70 0.9M
2025-03-07 58.84 59.34 57.96 59.12 0.7M
2025-03-06 57.69 59.38 57.48 58.75 1.3M
2025-03-05 55.76 57.94 55.42 57.91 1.2M
2025-03-04 58.00 58.40 55.40 55.44 1.3M
2025-03-03 61.40 62.12 58.61 59.01 0.9M
2025-02-28 60.12 60.88 59.25 60.85 0.9M
2025-02-27 62.07 62.40 60.06 60.25 0.8M
2025-02-26 64.99 64.99 62.00 62.47 0.6M
2025-02-25 62.30 64.81 62.13 64.48 0.7M
2025-02-24 62.24 62.83 61.42 62.22 0.8M
2025-02-21 64.48 64.66 62.33 62.74 0.5M
2025-02-20 64.90 65.73 63.50 64.02 0.5M
2025-02-19 63.91 65.30 63.24 64.69 1.2M
2025-02-18 65.58 65.99 63.58 64.79 1.1M
2025-02-14 65.49 66.94 65.03 65.58 0.4M
2025-02-13 64.55 65.20 63.89 64.98 0.5M
2025-02-12 64.61 64.61 63.20 64.21 0.5M
2025-02-11 64.99 66.06 64.81 65.83 0.5M
2025-02-10 66.76 66.76 65.43 65.56 0.6M
2025-02-07 66.24 66.44 65.03 65.70 0.6M
2025-02-06 67.65 67.65 65.84 66.35 0.4M
2025-02-05 67.15 67.15 65.97 66.57 0.5M
2025-02-04 66.13 67.20 65.63 67.13 0.6M
2025-02-03 65.00 67.53 63.76 66.13 1.0M
2025-01-31 68.36 70.65 67.34 67.44 1.4M
2025-01-30 69.90 73.46 67.23 69.04 1.8M
2025-01-29 68.56 69.62 67.65 68.17 1.0M
2025-01-28 69.03 69.64 67.67 68.56 1.3M
2025-01-27 68.50 70.83 68.36 70.51 0.9M
2025-01-24 68.17 68.74 67.74 68.21 0.7M
2025-01-23 68.14 69.39 67.23 68.40 0.9M
2025-01-22 68.91 69.13 67.51 67.53 0.7M
2025-01-21 68.17 69.27 68.00 69.25 0.5M
2025-01-17 68.00 68.30 66.84 67.45 0.7M
2025-01-16 67.01 67.86 66.16 67.58 0.5M
2025-01-15 67.57 68.32 66.98 67.29 0.5M
2025-01-14 64.77 65.81 64.45 65.80 0.4M
2025-01-13 63.33 64.50 62.67 64.29 0.4M
2025-01-10 64.23 64.23 62.64 63.36 0.8M
2025-01-08 65.11 65.40 63.65 65.14 0.5M
2025-01-07 66.17 67.53 65.30 65.80 0.5M
2025-01-06 65.00 67.44 65.00 66.24 1.1M
2025-01-03 63.84 64.98 63.15 64.50 0.6M
2025-01-02 65.51 66.16 63.71 63.74 0.5M