Indicators

Brunswick Corp (NY: BC )

82.53 +1.95 (+2.42%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	47.13	47.67	46.30	47.04	2,060,476	-1.26(-2.60%)
Jan 29, 2015	44.63	48.33	44.42	48.30	3,606,098	+3.60(+8.05%)
Jan 28, 2015	45.49	45.49	44.46	44.70	1,101,604	-0.43(-0.96%)
Jan 27, 2015	44.75	45.49	44.61	45.13	947,306	-0.32(-0.71%)
Jan 26, 2015	44.79	45.92	44.60	45.46	1,502,190	+0.63(+1.41%)
Jan 23, 2015	45.32	45.69	44.75	44.82	1,584,153	-0.39(-0.86%)
Jan 22, 2015	45.59	45.81	45.07	45.21	2,270,325	+0.16(+0.37%)
Jan 21, 2015	45.05	45.80	44.79	45.05	1,169,822	-0.09(-0.19%)
Jan 20, 2015	45.41	45.53	44.98	45.13	1,031,561	-0.06(-0.13%)
Jan 16, 2015	44.16	45.22	44.09	45.20	875,310	+0.75(+1.68%)
Jan 15, 2015	45.84	45.89	44.42	44.45	1,062,113	-1.28(-2.80%)
Jan 14, 2015	45.44	45.90	45.07	45.73	1,015,047	-0.30(-0.66%)
Jan 13, 2015	46.23	47.34	45.50	46.04	2,386,687	+0.14(+0.30%)
Jan 12, 2015	46.58	46.74	45.80	45.90	1,115,927	-0.62(-1.32%)
Jan 09, 2015	46.94	47.28	46.17	46.51	1,729,973	-0.47(-1.00%)
Jan 08, 2015	45.21	47.89	45.07	46.98	3,711,517	+2.34(+5.24%)
Jan 07, 2015	43.94	44.64	43.67	44.64	1,086,009	+1.13(+2.59%)
Jan 06, 2015	44.04	44.22	43.36	43.51	2,447,967	-0.39(-0.89%)
Jan 05, 2015	44.07	44.42	43.75	43.90	1,008,667	-0.33(-0.74%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.