Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

BC/PC
Brunswick Corporation 6.375% Notes due 2049
stock NYSE

At Close
Sep 4, 2026
0.00USD0.000%(0.00)9,923
0.00Bid   0.00Ask   0.00Spread
Pre-market
0.00USD0.000%(0.00)0
After-hours
0.00USD0.000%(0.00)0
OverviewPrice & VolumeSplitsDividendsPrice & VolumeExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Price & VolumeSplitsDividends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2026-09-04		24.170024.170024.170024.1700-0.206%7,9060.000%
2026-08-27		24.220024.220024.220024.2200+0.917%25,237-0.206%
2026-08-24		24.000024.000024.000024.0000+0.230%6,872+0.708%
2026-08-11		23.945023.945023.945023.9450-0.478%10,366+0.940%
2026-07-31		24.060024.060024.060024.0600+0.167%24,296+0.457%
2026-07-07		24.020024.020024.020024.0200-0.867%9,194+0.624%
2026-07-06		24.230024.230024.230024.2300-0.206%6,453-0.248%
2026-06-30		24.280024.280024.280024.2800-0.573%54,925-0.453%
2026-06-29		24.420024.420024.420024.4200+0.452%12,237-1.024%
2026-06-18		24.310024.310024.310024.3100+1.886%24,917-0.576%
2026-06-09		23.860023.860023.860023.8600-2.969%9,285+1.299%
2026-05-28		24.590024.590024.590024.5900+1.152%9,101-1.708%
2026-05-19		24.309924.309924.309924.3099-0.917%4,411-0.575%
2026-05-12		24.480024.535024.480024.5350+0.988%8,065-1.488%
2026-05-01		24.295024.295024.295024.2950+1.061%4,043-0.515%
2026-04-29		24.040024.040024.040024.0400+0.042%10,900+0.541%
2026-04-28		24.030024.030024.030024.0300-0.497%8,343+0.583%
2026-04-23		24.150024.150024.150024.1500+0.625%5,079+0.083%
2026-04-20		24.020024.020024.000024.0000-1.316%6,606+0.708%
2026-04-17		24.320024.320024.320024.3200+1.333%31,350-0.617%
2026-04-16		24.000024.000024.000024.00000.000%18,938+0.708%
2026-04-13		24.000024.000024.000024.0000+0.883%5,792+0.708%
2026-04-08		23.780023.790023.780023.7900+1.363%10,910+1.597%
2026-04-07		23.390023.470023.390023.4700+0.299%9,316+2.983%
2026-04-01		23.400023.400023.400023.4000-1.969%18,627+3.291%
2026-03-31		23.440023.870023.430023.8700+0.717%60,371+1.257%
2026-03-27		23.700023.700023.700023.7000-0.504%10,546+1.983%
2026-03-25		23.820023.820023.820023.8200+1.362%17,670+1.469%
2026-03-20		23.400023.700023.400023.5000-3.964%47,507+2.851%
2026-03-19		24.470024.470024.470024.4700-0.041%5,286-1.226%
2026-03-18		24.480024.480024.480024.4800-0.891%2,068-1.266%
2026-03-17		24.700024.700024.700024.7000+0.611%10,950-2.146%
2026-03-16		24.550024.550024.550024.5500-0.345%15,654-1.548%
2026-03-12		24.600024.635024.600024.6350-0.223%17,415-1.888%
2026-03-11		24.690024.690024.690024.6900-0.242%5,187-2.106%
2026-03-09		24.750024.750024.750024.7500+0.121%7,702-2.343%
2026-03-06		24.730024.730024.720024.7200-0.081%16,574-2.225%
2026-02-27		24.700024.740024.700024.7400-0.742%46,780-2.304%
2026-02-26		25.060025.060024.850024.9250-0.100%12,565-3.029%
2026-02-24		24.950024.950024.950024.9500+0.198%19,251-3.126%
2026-02-20		24.900624.900624.900624.9006+0.244%41,035-2.934%
2026-02-12		24.840024.840024.840024.8400+0.081%2,613-2.697%
2026-02-11		24.830024.830024.820024.8200+0.039%9,782-2.619%
2026-02-03		24.810424.810424.810424.8104+0.002%10,882-2.581%
2026-02-02		24.810024.810024.810024.81000.000%6,850-2.580%
2026-01-29		24.810024.810024.810024.81000.000%2,710-2.580%
2026-01-28		24.810024.810024.810024.8100-0.641%9,184-2.580%
2026-01-27		24.940024.970024.940024.9700-0.160%7,851-3.204%
2026-01-21		25.010025.010025.010025.0100-0.715%11,346-3.359%
2026-01-16		25.110025.190025.110025.1900+1.124%10,480-4.049%
2026-01-13		24.920024.920024.910024.9100+0.565%13,916-2.971%
2026-01-12		24.770024.770024.770024.7700-1.078%36,567-2.422%
2026-01-08		25.160025.160025.040025.0400-0.040%21,713-3.474%
2026-01-07		25.050025.050025.050025.0500-0.040%3,856-3.513%
2026-01-05		25.060025.060025.060025.0600-0.949%23,468-3.551%
2025-12-31		25.300025.300025.210025.3000-1.441%39,634-4.466%
2025-12-30		25.609825.680025.609825.6700+1.744%64,108-5.843%
2025-12-29		25.282625.282625.230025.2300-0.355%19,209-4.201%
2025-12-26		25.320025.320025.320025.3200+0.918%12,114-4.542%
2025-12-22		25.070025.089725.020025.0897+0.158%13,507-3.666%
2025-12-19		25.050025.050025.050025.0500-0.477%11,868-3.513%
2025-12-17		25.170125.170125.170125.1701-0.119%7,245-3.973%
2025-12-16		25.140025.200025.140025.2000+0.239%8,825-4.087%
2025-12-15		25.140025.140025.140025.1400+0.119%7,431-3.858%
2025-12-08		25.180025.180025.110025.1100-0.318%9,121-3.744%
2025-12-05		25.190025.190025.190025.1900+0.720%12,716-4.049%
2025-12-03		25.010025.010025.010025.0100+1.502%20,296-3.359%
2025-12-01		24.640024.640024.640024.6400+2.752%21,289-1.907%
2025-11-26		23.985024.040023.980023.9800+1.438%68,866+0.792%
2025-11-25		23.580023.640023.550023.6400+0.510%25,369+2.242%
2025-11-24		23.520023.520023.520023.5200+0.170%23,237+2.764%
2025-11-21		23.480023.480023.480023.4800+0.686%28,902+2.939%
2025-11-20		23.445023.445023.310023.3200-1.603%38,838+3.645%
2025-11-19		23.700023.700023.700023.7000-0.253%40,722+1.983%
2025-11-18		23.610023.760023.610023.7600-0.168%41,654+1.726%
2025-11-17		23.870023.870023.800023.8000-1.815%29,046+1.555%
2025-11-14		24.140024.240024.140024.2400+0.456%18,739-0.289%
2025-11-13		24.230024.230024.130024.1300-1.188%28,256+0.166%
2025-11-12		24.500024.500024.410024.4200-0.651%30,453-1.024%
2025-11-11		24.580024.580024.580024.5800-0.687%12,783-1.668%
2025-11-10		24.690024.750024.690024.7500-0.121%28,540-2.343%
2025-11-07		24.780024.780024.780024.7800-0.060%8,577-2.462%
2025-11-06		24.780024.795024.780024.7950+0.588%12,383-2.521%
2025-11-05		24.680024.680024.650024.6500+0.489%9,890-1.947%
2025-11-04		24.530024.530024.530024.53000.000%15,710-1.468%
2025-11-03		24.530024.530024.530024.5300-0.669%20,166-1.468%
2025-10-31		24.674924.695324.620024.6953+0.756%36,563-2.127%
2025-10-30		24.510024.510024.510024.5100+0.574%19,638-1.387%
2025-10-29		24.380024.380024.360024.3700+0.123%6,146-0.821%
2025-10-14		24.340024.340024.340024.3400-1.894%22,358-0.698%
2025-10-07		24.905024.905024.810024.8100-0.321%5,628-2.580%
2025-10-06		24.890024.890024.890024.8900-0.599%7,600-2.893%
2025-09-30		25.040025.040025.040025.0400+0.603%24,131-3.474%
2025-09-29		24.750024.890024.750024.8900+0.525%9,353-2.893%
2025-09-26		24.760124.760124.760124.7601-0.522%2,765-2.383%
2025-09-25		24.890024.890024.890024.8900+0.566%9,210-2.893%
2025-09-22		24.750024.750024.750024.7500+0.202%3,599-2.343%
2025-09-19		24.720024.730024.700024.7000-1.240%8,540-2.146%
2025-09-16		25.010025.010025.010025.0100+0.200%8,528-3.359%
2025-09-11		24.960024.960024.960024.9600+0.726%16,843-3.165%
2025-09-09		24.780024.780024.780024.7800-0.242%9,987-2.462%
2025-09-08		24.840024.840024.840024.8400+0.242%17,713-2.697%
2025-09-05		24.780024.780024.780024.7800+0.650%9,874-2.462%
2025-09-04		24.620024.620024.620024.6200+0.122%4,125-1.828%
2025-09-02		24.590024.590024.590024.5900+0.285%8,769-1.708%
2025-08-29		24.520024.520024.520024.5200-0.163%35,707-1.427%
2025-08-27		24.560024.560024.560024.5600+0.204%19,459-1.588%
2025-08-19		24.510024.510024.510024.5100+0.947%3,743-1.387%
2025-08-18		24.280024.280024.280024.2800+0.455%10,286-0.453%
2025-08-14		24.170024.170024.170024.1700+1.768%8,7810.000%
2025-08-11		23.540023.750023.540023.7500+0.042%11,680+1.768%
2025-08-08		23.740023.740023.740023.7400-0.084%9,592+1.811%
2025-08-07		23.760023.760023.760023.7600-1.288%8,471+1.726%
2025-08-05		24.070024.070024.070024.0700-2.472%21,759+0.415%
2025-07-31		24.660024.680024.660024.6800+0.468%31,465-2.066%
2025-07-30		24.565024.565024.510024.5650+0.883%16,680-1.608%
2025-07-25		24.350024.350024.350024.3500+0.082%8,912-0.739%
2025-07-23		24.323624.330024.320024.3300+0.082%4,209-0.658%
2025-07-22		24.310024.310024.310024.3100-0.573%13,533-0.576%
2025-07-21		24.456324.456324.450024.4500-0.488%21,162-1.145%
2025-07-18		24.570024.570024.570024.5700+0.903%15,664-1.628%
2025-07-17		24.350024.350024.350024.3500+0.082%8,582-0.739%
2025-07-14		24.330024.330024.330024.3300+0.745%14,601-0.658%
2025-07-08		24.150024.150024.150024.15000.000%5,303+0.083%
2025-07-07		24.150024.150024.150024.1500+1.088%12,848+0.083%
2025-07-01		23.890023.890023.890023.8900-2.130%24,506+1.172%
2025-06-30		24.460024.460024.370024.4100+1.328%175,556-0.983%
2025-06-27		24.085024.090024.085024.0900+2.163%151,149+0.332%
2025-06-20		23.560023.580023.560023.5800+1.332%16,574+2.502%
2025-06-18		23.270023.270023.270023.2700+0.086%12,126+3.868%
2025-06-12		23.250023.250023.250023.2500-0.172%13,490+3.957%
2025-06-10		23.290023.290023.290023.2900+0.172%7,406+3.778%
2025-06-06		23.250023.250023.250023.2500-0.215%22,459+3.957%
2025-06-05		23.300023.300023.300023.3000-0.214%25,206+3.734%
2025-06-04		23.350023.350023.340023.3500+0.215%29,178+3.512%
2025-06-02		23.290023.300023.290023.3000+0.043%10,047+3.734%
2025-05-30		23.290023.290023.290023.2900+0.605%13,106+3.778%
2025-05-29		23.150023.150023.150023.1500+0.303%11,842+4.406%
2025-05-27		23.070023.080023.070023.0800+1.719%6,190+4.723%
2025-05-21		22.690022.690022.690022.6900+0.468%27,634+6.523%
2025-05-13		22.584322.584322.584322.5843-0.466%27,605+7.021%
2025-05-09		22.690022.690022.690022.6900+0.044%22,540+6.523%
2025-05-08		22.680022.680022.680022.68000.000%19,495+6.570%
2025-05-07		22.690022.690022.680022.6800+1.205%42,652+6.570%
2025-05-06		22.410022.410022.410022.4100+0.224%19,046+7.854%
2025-05-05		22.340022.370022.340022.3600+0.314%39,699+8.095%
2025-05-02		22.280022.390022.280022.2900-0.268%40,220+8.434%
2025-04-30		22.360022.360022.350022.3500-1.542%137,587+8.143%
2025-04-29		22.700022.700022.700022.7000+0.221%22,437+6.476%
2025-04-24		22.650022.650022.650022.6500+0.711%12,977+6.711%
2025-04-23		22.490022.490022.490022.4900+0.492%22,825+7.470%
2025-04-16		22.380022.380022.380022.3800-0.089%20,665+7.998%
2025-04-10		22.410022.410022.400022.4000+1.587%21,360+7.902%
2025-04-07		22.050022.050022.050022.0500-2.434%8,128+9.615%
2025-04-04		22.600022.600022.600022.6000-0.790%26,720+6.947%
2025-04-03		22.780022.780022.780022.7800-2.981%51,784+6.102%
2025-03-31		23.480023.520023.470023.4800-1.012%270,799+2.939%
2025-03-28		23.690023.820023.680023.7200-1.290%33,308+1.897%
2025-03-27		23.875024.030023.875024.0300-0.208%19,588+0.583%
2025-03-26		24.120024.120024.080024.0800-0.578%13,294+0.374%
2025-03-25		24.220024.220024.220024.2200-0.206%14,260-0.206%
2025-03-24		24.270024.270024.270024.2700+0.082%11,288-0.412%
2025-03-21		24.250024.250024.250024.2500-0.276%9,518-0.330%
2025-03-20		24.317124.317124.317124.3171-1.190%10,703-0.605%
2025-03-17		24.480024.610024.480024.6100+0.531%6,282-1.788%
2025-03-13		24.480024.480024.480024.4800+0.948%17,261-1.266%
2025-03-12		24.250024.250024.250024.2500+0.539%15,525-0.330%
2025-03-11		24.120024.120024.120024.1200-0.741%9,851+0.207%
2025-03-07		24.210024.300024.210024.3000-0.978%11,099-0.535%
2025-03-05		24.540024.540024.540024.5400-0.406%10,463-1.508%
2025-03-04		24.640024.640024.640024.6400-1.004%1,406-1.907%
2025-02-28		24.880024.890024.880024.8900+0.363%9,088-2.893%
2025-02-27		24.800024.800024.800024.8000-0.121%6,815-2.540%
2025-02-26		24.830024.830024.830024.8300-0.361%14,235-2.658%
2025-02-19		24.920024.920024.920024.9200-0.120%4,253-3.010%
2025-02-04		24.950024.950024.950024.9500+0.767%27,170-3.126%
2025-01-31		24.760024.760024.760024.7600-0.262%10,775-2.383%
2025-01-29		24.825024.825024.825024.8250+0.020%7,179-2.638%
2025-01-28		24.820024.820024.820024.8200-0.121%6,474-2.619%
2025-01-17		24.850024.880024.850024.8500+0.893%26,134-2.736%
2025-01-16		24.650024.650024.630024.6300+1.316%15,050-1.868%
2025-01-15		24.310024.310024.310024.3100+0.955%11,287-0.576%
2025-01-14		24.080024.080024.080024.0800+0.125%22,068+0.374%
2025-01-13		24.050024.050024.050024.0500-1.475%17,752+0.499%
2025-01-08		24.320024.410024.320024.4100-0.772%7,719-0.983%
2025-01-06		24.600024.600024.600024.60000.000%9,503-1.748%
2025-01-02		24.600024.600024.600024.6000+0.613%17,562-1.748%
2024-12-31		24.450024.450024.450024.4500-1.610%74,060-1.145%
2024-12-30		24.850024.850024.850024.8500+2.221%17,483-2.736%
2024-12-27		24.310024.310024.310024.3100-0.978%33,543-0.576%
2024-12-20		24.550024.550024.550024.5500+0.491%12,097-1.548%
2024-12-19		24.440024.440024.430024.4300-0.367%19,172-1.064%
2024-12-17		24.520024.520024.520024.5200+1.322%19,402-1.427%
2024-12-16		24.200024.200024.200024.2000-0.124%12,846-0.124%
2024-12-13		24.290024.290024.230024.2300-0.452%13,499-0.248%
2024-12-12		24.310024.340024.310024.3400-1.137%11,998-0.698%
2024-12-11		24.620024.620024.620024.6200-0.122%13,728-1.828%
2024-12-10		24.650024.650024.650024.6500-0.081%7,238-1.947%
2024-12-09		24.670024.670024.670024.6700-0.323%7,540-2.027%
2024-12-06		24.770024.770024.750024.75000.000%20,821-2.343%
2024-12-05		24.805024.805024.750024.7500-0.202%8,472-2.343%
2024-12-04		24.800024.800024.800024.8000+0.486%16,523-2.540%
2024-12-03		24.680024.680024.680024.6800+1.355%23,114-2.066%
2024-11-27		24.350024.350024.350024.3500-0.531%15,593-0.739%
2024-11-25		24.480024.480024.480024.4800+0.948%9,067-1.266%
2024-11-22		24.250024.250024.250024.2500+0.958%10,035-0.330%
2024-11-20		24.087624.087624.020024.0200-1.152%15,540+0.624%
2024-11-19		24.300024.300024.300024.3000-0.816%20,761-0.535%
2024-11-13		24.500024.500024.500024.5000-0.041%13,744-1.347%
2024-11-12		24.510024.510024.510024.5100-0.689%7,731-1.387%
2024-11-07		24.680024.680024.680024.6800-0.202%6,023-2.066%
2024-11-05		24.740024.740024.730024.7300+0.980%13,302-2.264%
2024-11-01		24.410024.490024.410024.4900-0.689%8,218-1.307%
2024-10-31		24.660024.660024.660024.6600-0.844%40,785-1.987%
2024-10-25		24.890024.890024.870024.8700+0.485%9,710-2.815%
2024-10-24		24.750024.750024.750024.7500-1.747%16,242-2.343%
2024-10-18		25.190025.190025.190025.1900-0.435%2,314-4.049%
2024-10-16		25.300025.300025.300025.3000+0.040%7,452-4.466%
2024-10-15		25.290025.290025.290025.2900+0.158%33,447-4.429%
2024-10-11		25.250025.250025.250025.2500+1.324%6,166-4.277%
2024-10-10		24.920024.920024.920024.9200+0.728%15,396-3.010%
2024-10-09		24.740024.740024.730024.7400-1.040%33,595-2.304%
2024-10-03		25.010025.010025.000025.00000.000%11,286-3.320%
2024-10-02		25.000025.000025.000025.0000+0.321%37,632-3.320%
2024-10-01		24.950024.950024.890024.9200-0.060%21,220-3.010%
2024-09-30		24.920025.098024.920024.9350-1.138%46,155-3.068%
2024-09-27		25.210025.222025.180025.2220-0.308%8,734-4.171%
2024-09-24		25.300025.300025.300025.3000-0.511%7,388-4.466%
2024-09-23		25.500025.500025.430025.4300+0.158%9,400-4.955%
2024-09-17		25.390025.390025.390025.3900+0.754%3,757-4.805%
2024-09-13		25.170025.200025.170025.2000+0.840%11,221-4.087%
2024-09-12		24.990024.990024.990024.9900-0.200%14,065-3.281%
2024-09-11		24.950025.040024.950025.0400+0.886%5,821-3.474%
2024-09-09		24.900024.900024.820024.8200+0.242%6,000-2.619%
2024-09-06		24.760024.760024.760024.7600+0.324%13,052-2.383%
2024-09-05		24.690024.690024.680024.6800+0.448%15,868-2.066%
2024-09-04		24.560024.570024.560024.5700+0.945%15,280-1.628%
2024-09-03		24.340024.340024.340024.3400+0.041%10,427-0.698%
2024-08-30		24.300024.330024.300024.3300-0.734%27,784-0.658%
2024-08-29		24.510024.510024.510024.5100-0.041%12,924-1.387%
2024-08-27		24.420024.520024.420024.5200+0.142%6,760-1.427%
2024-08-26		24.485224.485224.485224.4852+0.308%18,626-1.287%
2024-08-23		24.410024.410024.410024.4100+0.660%26,706-0.983%
2024-08-22		24.400024.400024.250024.2500-0.696%39,201-0.330%
2024-08-21		24.420024.420024.420024.4200-0.651%25,249-1.024%
2024-08-20		24.580024.580024.580024.5800+0.532%15,033-1.668%
2024-08-14		24.440024.450024.440024.4500+0.452%9,826-1.145%
2024-08-13		24.140024.340024.140024.3400+0.041%10,813-0.698%
2024-08-12		24.330024.330024.330024.3300+0.247%17,043-0.658%
2024-08-08		24.240024.299924.090124.2700+0.705%7,321-0.412%
2024-08-07		24.200024.464023.942024.1000+0.042%19,381+0.290%
2024-08-06		24.120024.499923.880024.0900+0.375%11,103+0.332%
2024-08-05		23.920024.319423.910024.0000-1.437%10,986+0.708%
2024-08-02		24.280024.350024.210024.3500-0.164%8,838-0.739%
2024-08-01		24.360024.570024.310024.3900+0.536%17,536-0.902%
2024-07-31		24.800024.980024.170024.2600-2.019%87,957-0.371%
2024-07-30		24.770024.924024.760024.7600-0.165%5,838-2.383%
2024-07-29		24.780024.870024.780024.8010-0.203%10,348-2.544%
2024-07-26		24.880024.880024.788024.8514+0.633%3,012-2.742%
2024-07-25		24.630024.850024.630024.6950+0.183%9,386-2.126%
2024-07-24		24.750024.770024.500024.6500-0.283%16,828-1.947%
2024-07-23		24.770024.890024.720024.7200-0.202%5,610-2.225%
2024-07-22		24.855024.919924.770024.7700-0.602%7,702-2.422%
2024-07-19		24.969924.970024.880024.9200+0.282%1,765-3.010%
2024-07-18		24.989924.990024.811724.8500-0.520%7,187-2.736%
2024-07-17		24.950024.990024.830024.9800-0.160%11,400-3.243%
2024-07-16		25.020025.210024.910025.02000.000%17,070-3.397%
2024-07-15		25.240025.240025.020025.0200-0.714%14,233-3.397%
2024-07-12		25.062025.200025.061825.2000-0.119%5,531-4.087%
2024-07-11		25.020025.250025.000025.2300+1.325%10,218-4.201%
2024-07-10		24.660025.270024.660024.9000+0.444%45,914-2.932%
2024-07-09		24.770024.950024.640024.7900-0.641%25,482-2.501%
2024-07-08		24.700024.950024.680024.9500+0.808%9,051-3.126%
2024-07-05		24.940024.940024.750024.7500-0.202%3,955-2.343%
2024-07-03		24.560024.800024.550024.8000+1.307%2,731-2.540%
2024-07-02		24.270024.610024.270024.4800-0.609%7,011-1.266%
2024-07-01		24.430024.630024.270024.6300-0.805%20,610-1.868%
2024-06-28		24.850025.100024.830024.8300-0.281%13,847-2.658%
2024-06-27		24.850025.020024.850024.9000+0.201%9,118-2.932%
2024-06-26		24.970024.980024.850024.8500-0.084%7,244-2.736%
2024-06-25		24.860025.028324.860024.8710-0.237%4,626-2.819%
2024-06-24		24.850025.122524.850024.9300+0.040%4,284-3.049%
2024-06-21		25.070025.070024.920024.9200+0.080%3,405-3.010%
2024-06-20		24.880025.100024.860024.9000-0.040%9,700-2.932%
2024-06-18		24.870025.080024.860024.9100-0.020%6,783-2.971%
2024-06-17		24.870024.939924.870024.9150+0.262%4,970-2.990%
2024-06-14		24.980025.102124.820024.8498-0.242%3,053-2.736%
2024-06-13		24.920024.937024.894024.9100+0.161%1,479-2.971%
2024-06-12		24.940025.200024.870024.8700-0.201%7,608-2.815%
2024-06-11		24.920024.930024.710024.9200-0.439%3,102-3.010%
2024-06-10		25.005025.090024.930025.0300-0.556%2,708-3.436%
2024-06-07		24.750025.170024.750025.1700+0.080%5,474-3.973%
2024-06-06		24.800025.200024.768625.1500+0.600%4,967-3.897%
2024-06-05		24.944025.000024.900025.0000+0.120%6,986-3.320%
2024-06-04		25.090025.090024.920024.9700-0.080%4,995-3.204%
2024-06-03		24.945025.127224.860024.9900+0.080%8,225-3.281%
2024-05-31		24.255025.060023.980024.9700+3.481%53,753-3.204%
2024-05-30		24.250024.250023.900024.1300+1.259%3,500+0.166%
2024-05-29		24.200024.200023.740023.8300-1.529%21,149+1.427%
2024-05-28		24.260024.260024.085624.2000+0.249%5,122-0.124%
2024-05-24		23.890024.200023.890024.1400+1.046%8,688+0.124%
2024-05-23		24.120024.255023.850023.8900-1.849%14,279+1.172%
2024-05-22		24.160024.463024.160024.3400+0.579%6,507-0.698%
2024-05-21		24.480024.534024.200024.2000-1.043%14,077-0.124%
2024-05-20		24.440024.549824.440024.4550-0.367%3,954-1.165%
2024-05-17		24.600024.600024.450024.5450+0.061%3,150-1.528%
2024-05-16		24.460024.600024.460024.5300-0.041%4,612-1.468%
2024-05-15		24.390024.540024.341024.5400+0.863%15,135-1.508%
2024-05-14		24.540024.569924.330024.3300-0.103%13,213-0.658%
2024-05-13		24.350024.418024.300024.3550-0.551%2,807-0.760%
2024-05-10		24.290024.490024.280024.4900+0.287%12,387-1.307%
2024-05-09		24.550024.550024.310024.4200+0.041%12,399-1.024%
2024-05-08		24.610024.610124.340024.4100-1.254%11,435-0.983%
2024-05-07		24.720024.798024.620024.7200+0.816%7,069-2.225%
2024-05-06		24.628024.660024.520024.5200-0.244%10,389-1.427%
2024-05-03		24.240024.580024.210024.5800+1.111%7,810-1.668%
2024-05-02		24.190024.310024.164024.3100+0.538%4,681-0.576%
2024-05-01		24.380024.380024.070024.1800-0.820%5,413-0.041%
2024-04-30		24.010024.380024.010024.3800+1.162%17,550-0.861%
2024-04-29		24.030024.189124.010024.1000+0.396%10,510+0.290%
2024-04-26		24.080024.160023.990024.0050+0.104%5,028+0.687%
2024-04-25		24.190024.220023.980023.9800-1.276%7,579+0.792%
2024-04-24		24.400024.400024.031024.2900-0.041%6,891-0.494%
2024-04-23		24.152024.300024.070024.3000+1.123%8,473-0.535%
2024-04-22		23.970024.120023.970024.0301+0.251%8,049+0.582%
2024-04-19		23.860124.050023.860023.9700+0.503%6,416+0.834%
2024-04-18		23.780023.986523.780023.8500-0.418%3,767+1.342%
2024-04-17		23.720024.103323.720023.9500+0.953%13,362+0.919%
2024-04-16		23.410023.730023.410023.7240+1.341%13,593+1.880%
2024-04-15		24.025424.025423.410023.4100-1.886%16,779+3.246%
2024-04-12		23.700024.090023.650023.8600-0.376%30,342+1.299%
2024-04-11		24.240024.240023.770023.9500-0.333%12,706+0.919%
2024-04-10		24.070024.230023.990224.0300-1.355%15,201+0.583%
2024-04-09		24.550024.670024.360024.3600-0.774%42,247-0.780%
2024-04-08		24.920024.920024.540024.5500-0.888%23,820-1.548%
2024-04-05		24.882824.980024.760024.7700-0.642%18,682-2.422%
2024-04-04		24.880025.000024.838624.9300+0.201%10,606-3.049%
2024-04-03		24.920024.920024.680024.8800-0.758%11,954-2.854%
2024-04-02		24.830025.070024.830025.0700-0.040%3,713-3.590%
2024-04-01		25.140025.330024.980025.0800-1.143%24,794-3.628%
2024-03-28		25.200025.635025.140025.3700-1.169%237,040-4.730%
2024-03-27		25.600025.670025.580025.6700+0.273%36,453-5.843%
2024-03-26		25.500025.600025.420025.6000+0.156%21,216-5.586%
2024-03-25		25.545025.640025.460025.5600-0.429%15,024-5.438%
2024-03-22		25.690025.700025.482025.6700-0.078%14,609-5.843%
2024-03-21		25.490025.690025.410025.6900+0.785%22,623-5.917%
2024-03-20		25.370025.490025.341125.49000.000%21,838-5.179%
2024-03-19		25.190025.500025.120025.4900+1.473%46,858-5.179%
2024-03-18		25.060025.120025.000025.1200+0.199%31,619-3.782%
2024-03-15		24.810025.070024.810025.0700+0.513%18,969-3.590%
2024-03-14		25.020025.020024.750024.9420-0.252%16,978-3.095%
2024-03-13		24.970025.085024.970025.0050+0.224%15,019-3.339%
2024-03-12		24.870024.949224.870024.9492+0.379%7,139-3.123%
2024-03-11		24.870024.870024.855024.8550-0.381%1,601-2.756%
2024-03-08		24.800024.950024.800024.9500+0.605%6,641-3.126%
2024-03-07		25.000025.000024.740024.8000-0.281%10,423-2.540%
2024-03-06		24.640024.910024.640024.8700+1.056%15,181-2.815%
2024-03-05		24.610024.610024.430024.6100+0.163%7,658-1.788%
2024-03-04		24.670024.670024.570024.5700-0.199%6,732-1.628%
2024-03-01		24.360024.690024.360024.6190-0.288%5,084-1.824%
2024-02-29		24.200024.730024.182824.6900+1.531%27,185-2.106%
2024-02-28		24.430024.500024.150024.3178+0.073%16,549-0.608%
2024-02-27		24.310024.429824.240024.3000-0.532%0-0.535%
2024-02-26		24.420024.430024.350024.4300+0.041%0-1.064%
2024-02-23		24.133024.440024.133024.4200+0.743%0-1.024%
2024-02-22		24.433624.433624.100124.2400+0.240%0-0.289%
2024-02-21		24.100024.239924.080024.1820+0.340%0-0.050%
2024-02-20		24.060024.240024.060024.1000-0.062%0+0.290%
2024-02-16		24.110024.289924.080024.1150-0.351%0+0.228%
2024-02-15		24.090024.339924.090024.2000+0.124%0-0.124%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC