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 (%)
Dec 31, 2018	42.33	42.88	42.03	42.30	894,225	+0.27(+0.65%)
Dec 28, 2018	41.90	43.75	41.57	42.03	858,535	+0.26(+0.63%)
Dec 27, 2018	40.43	41.78	40.20	41.76	1,745,276	+0.84(+2.05%)
Dec 26, 2018	38.85	40.94	38.69	40.92	783,778	+2.12(+5.47%)
Dec 24, 2018	38.96	39.72	38.17	38.80	469,240	-0.52(-1.32%)
Dec 21, 2018	41.78	41.87	39.05	39.32	2,580,219	-2.43(-5.82%)
Dec 20, 2018	41.01	42.42	40.89	41.75	1,275,743	+0.68(+1.66%)
Dec 19, 2018	40.99	42.36	40.85	41.07	1,582,143	+0.02(+0.04%)
Dec 18, 2018	41.66	42.36	40.93	41.05	1,535,711	-0.37(-0.90%)
Dec 17, 2018	42.21	42.68	41.17	41.42	1,659,888	-0.99(-2.34%)
Dec 14, 2018	42.63	43.29	42.18	42.42	927,719	-0.54(-1.25%)
Dec 13, 2018	45.50	45.75	42.86	42.95	1,187,156	-2.57(-5.64%)
Dec 12, 2018	45.41	46.72	45.41	45.52	1,453,566	+0.76(+1.71%)
Dec 11, 2018	44.98	45.73	44.48	44.76	952,494	+0.57(+1.30%)
Dec 10, 2018	45.29	45.54	44.15	44.18	1,120,316	-0.96(-2.12%)
Dec 07, 2018	46.10	47.15	44.70	45.14	1,140,980	-1.42(-3.05%)
Dec 06, 2018	46.31	47.26	45.72	46.56	1,278,538	-0.47(-1.01%)
Dec 04, 2018	49.77	49.77	46.74	47.03	1,227,624	-2.70(-5.42%)

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.