Indicators

Brunswick Corp (NY: BC )

76.17 +0.53 (+0.70%)

Official Closing Price Updated: 6:30 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	29.30	29.70	29.16	29.60	981,909	-0.47(-1.55%)
Jan 29, 2004	30.96	30.96	29.81	30.06	1,020,059	-0.08(-0.25%)
Jan 28, 2004	30.96	31.30	30.14	30.14	852,149	-0.86(-2.77%)
Jan 27, 2004	30.98	31.02	30.66	31.00	670,698	+0.12(+0.39%)
Jan 26, 2004	30.53	30.90	30.34	30.88	471,467	+0.24(+0.78%)
Jan 23, 2004	30.53	30.70	30.45	30.64	586,154	+0.07(+0.22%)
Jan 22, 2004	30.74	30.74	30.19	30.57	802,695	-0.22(-0.72%)
Jan 21, 2004	29.89	30.79	29.62	30.79	568,727	+0.77(+2.57%)
Jan 20, 2004	29.98	30.37	29.55	30.02	682,002	-0.17(-0.56%)
Jan 16, 2004	29.79	30.49	29.51	30.19	1,672,742	+1.16(+4.01%)
Jan 15, 2004	27.77	29.05	27.60	29.03	990,151	+1.26(+4.53%)
Jan 14, 2004	27.47	27.98	27.47	27.77	425,898	+0.35(+1.27%)
Jan 13, 2004	26.82	27.49	26.82	27.42	714,265	+0.47(+1.73%)
Jan 12, 2004	26.84	27.09	26.83	26.96	398,109	+0.11(+0.41%)
Jan 09, 2004	26.75	26.89	26.67	26.85	382,331	-0.05(-0.19%)
Jan 08, 2004	26.65	27.01	26.58	26.90	378,445	+0.20(+0.76%)
Jan 07, 2004	26.75	26.81	26.56	26.69	821,417	-0.23(-0.85%)
Jan 06, 2004	27.18	27.18	26.87	26.92	356,779	-0.34(-1.25%)
Jan 05, 2004	27.10	27.32	27.02	27.26	479,591	+0.14(+0.50%)

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.