Brunswick

BC_pc
🏛️ usa →
25.05
Last Update: 2025-09-30
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
2021-12-31 27.12 27.47 27.12 27.47 0.0M
2021-12-30 27.06 27.28 26.95 27.28 0.0M
2021-12-29 27.39 27.63 27.38 27.38 0.0M
2021-12-28 27.36 27.57 27.36 27.39 0.0M
2021-12-27 27.35 27.67 27.35 27.36 0.0M
2021-12-23 27.67 27.67 27.26 27.44 0.0M
2021-12-22 27.47 27.68 27.47 27.67 0.0M
2021-12-21 27.50 27.60 27.47 27.60 0.0M
2021-12-20 27.29 27.49 27.29 27.37 0.0M
2021-12-17 27.30 27.47 27.14 27.47 0.0M
2021-12-16 27.00 27.49 27.00 27.49 0.0M
2021-12-15 27.10 27.15 26.84 27.15 0.0M
2021-12-14 27.08 27.14 26.90 27.00 0.0M
2021-12-13 27.27 27.27 26.99 27.05 0.0M
2021-12-10 27.44 27.44 27.04 27.04 0.0M
2021-12-09 27.20 27.37 27.20 27.25 0.0M
2021-12-08 27.41 27.41 27.04 27.13 0.0M
2021-12-07 26.99 27.34 26.99 27.31 0.0M
2021-12-06 26.64 26.94 26.64 26.94 0.0M
2021-12-03 26.99 26.99 26.52 26.73 0.0M
2021-12-02 26.50 26.89 26.40 26.75 0.0M
2021-12-01 26.48 26.74 26.40 26.41 0.0M
2021-11-30 26.88 26.99 26.33 26.33 0.0M
2021-11-29 26.78 26.91 26.69 26.76 0.0M
2021-11-26 26.75 26.84 26.61 26.61 0.0M
2021-11-24 26.88 26.96 26.79 26.89 0.0M
2021-11-23 26.87 27.15 26.79 26.79 0.0M
2021-11-22 27.25 27.42 26.88 26.88 0.0M
2021-11-19 27.46 27.46 27.20 27.22 0.0M
2021-11-18 27.24 27.41 27.17 27.39 0.0M
2021-11-17 27.49 27.49 27.19 27.32 0.0M
2021-11-16 27.65 27.78 27.23 27.40 0.0M
2021-11-15 28.04 28.04 27.65 27.65 0.0M
2021-11-12 28.04 28.04 27.83 27.92 0.0M
2021-11-11 28.20 28.20 27.90 27.90 0.0M
2021-11-10 28.35 28.35 27.93 28.05 0.0M
2021-11-09 28.29 28.35 28.18 28.35 0.0M
2021-11-08 28.21 28.35 28.09 28.29 0.0M
2021-11-05 28.28 28.30 28.05 28.20 0.0M
2021-11-04 28.22 28.35 28.10 28.18 0.0M
2021-11-03 28.65 28.65 28.16 28.23 0.0M
2021-11-02 28.47 28.55 28.37 28.44 0.0M
2021-11-01 28.35 28.49 27.96 28.49 0.0M
2021-10-29 28.19 28.35 28.00 28.31 0.0M
2021-10-28 28.41 28.41 27.98 28.04 0.0M
2021-10-27 28.57 28.58 28.00 28.34 0.0M
2021-10-26 28.23 28.35 28.01 28.25 0.0M
2021-10-25 28.22 28.22 27.80 28.16 0.0M
2021-10-22 27.93 28.22 27.91 28.16 0.0M
2021-10-21 27.88 27.95 27.62 27.93 0.0M
2021-10-20 27.75 27.90 27.75 27.89 0.0M
2021-10-19 27.88 27.88 27.52 27.60 0.0M
2021-10-18 27.79 27.92 27.79 27.80 0.0M
2021-10-15 27.95 27.95 27.68 27.93 0.0M
2021-10-14 27.90 28.09 27.78 27.94 0.0M
2021-10-13 28.10 28.10 27.62 27.73 0.0M
2021-10-12 27.59 27.79 27.59 27.67 0.0M
2021-10-11 27.70 27.70 27.49 27.61 0.0M
2021-10-08 27.70 27.74 27.43 27.54 0.0M
2021-10-07 27.58 27.74 27.39 27.70 0.0M
2021-10-06 27.62 27.90 27.49 27.70 0.0M
2021-10-05 27.64 27.70 27.34 27.58 0.0M
2021-10-04 28.72 28.72 27.44 27.44 0.0M
2021-10-01 27.89 28.48 27.89 28.21 0.0M
2021-09-30 27.49 27.73 27.43 27.73 0.0M
2021-09-29 27.69 28.06 27.68 27.92 0.0M
2021-09-28 27.83 27.83 27.33 27.57 0.0M
2021-09-27 27.98 28.05 27.71 27.76 0.0M
2021-09-24 28.71 28.71 27.81 27.98 0.0M
2021-09-23 28.86 29.20 28.50 28.81 0.0M
2021-09-22 28.76 28.80 28.39 28.74 0.0M
2021-09-21 28.90 28.90 28.53 28.63 0.0M
2021-09-20 28.67 28.75 28.53 28.74 0.0M
2021-09-17 28.79 28.88 28.72 28.80 0.0M
2021-09-16 28.90 28.94 28.54 28.70 0.0M
2021-09-15 28.85 29.29 28.59 28.60 0.0M
2021-09-14 28.69 28.89 28.66 28.72 0.0M
2021-09-13 29.00 29.00 28.50 28.62 0.0M
2021-09-10 29.31 29.31 28.61 29.00 0.0M
2021-09-09 28.91 29.37 28.87 29.17 0.0M
2021-09-08 29.14 29.14 28.40 28.72 0.0M
2021-09-07 29.48 29.48 29.08 29.14 0.0M
2021-09-03 29.44 29.44 29.17 29.37 0.0M
2021-09-02 29.44 29.49 29.17 29.34 0.0M
2021-09-01 29.95 30.32 29.60 29.71 0.1M
2021-08-31 29.37 30.06 28.91 30.00 0.3M
2021-08-30 29.22 29.44 29.02 29.44 0.1M
2021-08-27 29.38 29.54 28.93 29.38 0.0M
2021-08-26 29.39 29.40 29.01 29.25 0.0M
2021-08-25 29.13 29.41 29.05 29.40 0.0M
2021-08-24 28.93 29.31 28.87 29.10 0.0M
2021-08-23 28.87 29.24 28.87 29.09 0.0M
2021-08-20 28.62 28.89 28.51 28.88 0.0M
2021-08-19 28.74 28.74 28.53 28.74 0.0M
2021-08-18 28.51 28.74 28.44 28.74 0.0M
2021-08-17 28.49 28.69 28.37 28.62 0.0M
2021-08-16 28.49 28.71 28.39 28.46 0.0M
2021-08-13 28.45 28.72 28.41 28.72 0.0M
2021-08-12 28.39 28.63 28.27 28.59 0.0M
2021-08-11 28.35 28.56 28.09 28.50 0.0M
2021-08-10 28.24 28.33 28.08 28.20 0.0M
2021-08-09 28.07 28.28 27.92 28.24 0.0M
2021-08-06 28.09 28.20 27.84 28.20 0.0M
2021-08-05 28.12 28.22 28.07 28.10 0.0M
2021-08-04 28.24 28.24 27.92 28.08 0.0M
2021-08-03 28.25 28.67 28.10 28.17 0.0M
2021-08-02 28.56 28.66 28.15 28.21 0.0M
2021-07-30 28.50 28.72 28.09 28.67 0.0M
2021-07-29 28.25 28.51 27.89 28.51 0.0M
2021-07-28 28.14 28.14 27.89 28.07 0.0M
2021-07-27 28.03 28.07 27.93 28.07 0.0M
2021-07-26 28.26 28.26 27.93 28.07 0.0M
2021-07-23 28.01 28.10 27.78 28.10 0.0M
2021-07-22 28.01 28.01 27.87 27.90 0.0M
2021-07-21 28.14 28.33 27.84 28.11 0.0M
2021-07-20 28.33 28.33 28.00 28.03 0.0M
2021-07-19 27.86 28.08 27.86 28.03 0.0M
2021-07-16 28.04 28.04 27.88 27.89 0.0M
2021-07-15 28.18 28.20 28.01 28.04 0.0M
2021-07-14 28.03 28.14 27.73 28.09 0.0M
2021-07-13 27.99 28.00 27.91 28.00 0.0M
2021-07-12 28.11 28.12 27.93 28.05 0.0M
2021-07-09 28.25 28.28 28.08 28.17 0.0M
2021-07-08 28.20 28.33 28.20 28.29 0.0M
2021-07-07 28.50 28.50 28.21 28.27 0.0M
2021-07-06 28.19 28.61 28.18 28.38 0.0M
2021-07-02 28.30 28.43 28.08 28.19 0.0M
2021-07-01 28.55 28.74 28.12 28.25 0.0M
2021-06-30 28.72 28.72 28.14 28.62 0.1M
2021-06-29 28.68 28.74 28.36 28.72 0.0M
2021-06-28 28.68 28.68 28.45 28.65 0.0M
2021-06-25 28.58 28.59 28.51 28.59 0.0M
2021-06-24 28.45 28.80 28.39 28.46 0.0M
2021-06-23 28.65 28.76 28.39 28.43 0.0M
2021-06-22 28.57 28.65 28.46 28.65 0.0M
2021-06-21 28.62 28.62 28.32 28.57 0.0M
2021-06-18 28.50 28.56 28.39 28.56 0.0M
2021-06-17 28.56 28.56 28.29 28.49 0.0M
2021-06-16 28.45 28.64 28.45 28.51 0.0M
2021-06-15 28.65 28.77 28.41 28.45 0.0M
2021-06-14 28.58 28.85 28.51 28.85 0.0M
2021-06-11 28.30 28.48 28.19 28.48 0.0M
2021-06-10 28.08 28.31 28.00 28.20 0.0M
2021-06-09 28.46 28.62 28.31 28.31 0.0M
2021-06-08 28.51 28.68 28.26 28.38 0.0M
2021-06-07 28.67 28.68 28.44 28.51 0.0M
2021-06-04 28.71 28.85 28.42 28.81 0.0M
2021-06-03 28.77 28.85 28.50 28.69 0.0M
2021-06-02 28.81 28.88 28.44 28.78 0.0M
2021-06-01 28.79 28.79 28.65 28.70 0.0M
2021-05-28 28.76 28.89 28.59 28.80 0.0M
2021-05-27 28.68 28.77 28.31 28.74 0.0M
2021-05-26 28.70 28.70 28.47 28.68 0.0M
2021-05-25 28.68 28.88 28.50 28.60 0.0M
2021-05-24 28.48 28.67 28.40 28.61 0.0M
2021-05-21 28.24 28.48 28.24 28.40 0.0M
2021-05-20 28.01 28.36 27.98 28.30 0.0M
2021-05-19 28.02 28.20 27.80 28.19 0.0M
2021-05-18 28.00 28.20 27.91 28.05 0.0M
2021-05-17 28.12 28.19 28.05 28.07 0.0M
2021-05-14 28.22 28.42 28.01 28.29 0.0M
2021-05-13 28.12 28.49 27.99 28.34 0.1M
2021-05-12 27.50 28.23 27.35 28.22 0.1M
2021-05-11 27.32 27.50 27.28 27.50 0.0M
2021-05-10 27.49 27.64 27.43 27.60 0.0M
2021-05-07 27.41 27.56 27.26 27.39 0.0M
2021-05-06 27.50 27.50 27.33 27.45 0.0M
2021-05-05 27.96 27.96 27.50 27.51 0.0M
2021-05-04 27.44 27.95 27.44 27.95 0.0M
2021-05-03 27.57 27.84 27.32 27.60 0.0M
2021-04-30 27.48 27.48 27.28 27.45 0.0M
2021-04-29 27.46 27.46 27.44 27.44 0.0M
2021-04-28 27.62 27.83 27.43 27.46 0.0M
2021-04-27 27.75 27.78 27.55 27.58 0.0M
2021-04-26 27.95 27.96 27.65 27.79 0.0M
2021-04-23 27.80 27.91 27.72 27.91 0.0M
2021-04-22 27.78 27.78 27.65 27.66 0.0M
2021-04-21 27.91 27.91 27.74 27.78 0.0M
2021-04-20 27.96 27.96 27.79 27.85 0.0M
2021-04-19 27.96 27.96 27.69 27.95 0.0M
2021-04-16 27.80 27.96 27.75 27.96 0.0M
2021-04-15 28.40 28.40 27.83 27.84 0.0M
2021-04-14 27.94 28.11 27.86 27.94 0.0M
2021-04-13 27.95 27.95 27.69 27.86 0.0M
2021-04-12 27.84 27.95 27.77 27.95 0.0M
2021-04-09 27.95 27.95 27.79 27.82 0.0M
2021-04-08 28.19 28.19 27.86 27.88 0.0M
2021-04-07 28.39 28.39 27.97 28.03 0.0M
2021-04-06 28.28 28.40 27.90 28.39 0.0M
2021-04-05 28.53 28.53 28.07 28.40 0.0M
2021-04-01 27.81 28.76 27.68 28.53 0.0M
2021-03-31 27.56 27.78 27.50 27.63 0.0M
2021-03-30 27.59 27.78 27.52 27.70 0.0M
2021-03-29 27.74 27.74 27.60 27.60 0.0M
2021-03-26 27.77 27.77 27.62 27.69 0.0M
2021-03-25 27.68 27.76 27.67 27.67 0.0M
2021-03-24 27.53 27.69 27.40 27.68 0.0M
2021-03-23 27.40 27.53 27.40 27.51 0.0M
2021-03-22 27.38 27.42 27.31 27.31 0.0M
2021-03-19 27.27 27.30 27.01 27.30 0.0M
2021-03-18 27.36 27.37 27.02 27.11 0.0M
2021-03-17 27.42 27.42 27.35 27.36 0.0M
2021-03-16 27.34 27.47 27.24 27.42 0.0M
2021-03-15 27.18 27.34 27.04 27.34 0.0M
2021-03-12 27.18 27.19 27.10 27.18 0.0M
2021-03-11 27.09 27.19 27.05 27.19 0.0M
2021-03-10 27.09 27.09 27.00 27.09 0.0M
2021-03-09 27.08 27.09 27.05 27.05 0.0M
2021-03-08 27.10 27.10 26.96 27.05 0.0M
2021-03-05 26.87 27.10 26.86 27.10 0.0M
2021-03-04 27.10 27.10 26.94 26.95 0.0M
2021-03-03 27.03 27.14 26.94 27.10 0.0M
2021-03-02 26.87 27.12 26.78 27.12 0.0M
2021-03-01 26.98 26.98 26.73 26.73 0.0M
2021-02-26 26.91 26.98 26.75 26.98 0.0M
2021-02-25 26.83 26.97 26.69 26.76 0.0M
2021-02-24 26.80 26.84 26.70 26.75 0.0M
2021-02-23 26.89 26.95 26.68 26.80 0.0M
2021-02-22 26.90 26.97 26.75 26.80 0.0M
2021-02-19 27.09 27.09 26.91 26.95 0.0M
2021-02-18 27.15 27.15 26.86 27.08 0.0M
2021-02-17 26.90 27.16 26.90 27.08 0.0M
2021-02-16 27.13 27.25 26.93 26.96 0.0M
2021-02-12 27.01 27.25 27.01 27.12 0.0M
2021-02-11 27.33 27.33 27.08 27.18 0.0M
2021-02-10 27.29 27.29 27.01 27.25 0.0M
2021-02-09 27.39 27.39 26.93 27.13 0.0M
2021-02-08 27.25 27.38 27.18 27.38 0.0M
2021-02-05 27.25 27.25 27.16 27.25 0.0M
2021-02-04 27.25 27.25 27.10 27.25 0.0M
2021-02-03 27.24 27.24 27.06 27.22 0.0M
2021-02-02 27.34 27.39 27.15 27.17 0.0M
2021-02-01 27.43 27.43 27.17 27.33 0.0M
2021-01-29 27.05 27.30 26.90 27.24 0.0M
2021-01-28 27.28 27.30 26.97 26.98 0.0M
2021-01-27 27.29 27.36 26.95 27.00 0.0M
2021-01-26 27.42 27.42 27.06 27.36 0.0M
2021-01-25 27.34 27.35 27.25 27.25 0.0M
2021-01-22 27.30 27.32 27.11 27.22 0.0M
2021-01-21 27.34 27.36 27.03 27.05 0.0M
2021-01-20 27.06 27.34 27.06 27.34 0.0M
2021-01-19 27.43 27.43 27.05 27.10 0.0M
2021-01-15 27.19 27.37 27.05 27.21 0.0M
2021-01-14 26.96 27.28 26.95 27.13 0.0M
2021-01-13 26.69 26.97 26.50 26.85 0.0M
2021-01-12 26.91 26.91 26.56 26.56 0.0M
2021-01-11 27.10 27.10 26.68 26.71 0.0M
2021-01-08 27.31 27.31 27.01 27.16 0.0M
2021-01-07 26.76 27.18 26.57 27.17 0.0M
2021-01-06 26.98 26.99 26.54 26.72 0.0M
2021-01-05 26.88 27.10 26.87 26.98 0.0M
2021-01-04 27.20 27.44 26.73 26.83 0.0M