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 (%)
Feb 28, 2006	33.96	33.94	33.21	33.31	1,215,351	-0.65(-1.92%)
Feb 27, 2006	34.06	34.08	33.70	33.96	572,221	+0.02(+0.05%)
Feb 24, 2006	33.66	33.98	33.59	33.94	1,010,397	+0.30(+0.88%)
Feb 23, 2006	33.44	33.70	33.11	33.64	878,238	+0.20(+0.58%)
Feb 22, 2006	33.42	33.60	33.19	33.45	904,269	+0.18(+0.54%)
Feb 21, 2006	33.61	33.61	33.01	33.27	705,794	-0.22(-0.66%)
Feb 17, 2006	33.98	34.00	33.12	33.49	744,075	-0.54(-1.60%)
Feb 16, 2006	33.70	34.04	33.47	34.04	1,216,058	+0.52(+1.55%)
Feb 15, 2006	33.31	33.69	33.10	33.52	716,159	+0.28(+0.84%)
Feb 14, 2006	32.62	33.32	32.31	33.24	1,014,991	+0.63(+1.93%)
Feb 13, 2006	32.81	32.86	32.35	32.61	1,046,912	-0.17(-0.52%)
Feb 10, 2006	32.56	32.95	32.43	32.78	1,163,053	+0.08(+0.26%)
Feb 09, 2006	32.29	33.07	32.09	32.69	1,233,962	+0.42(+1.32%)
Feb 08, 2006	31.96	32.43	31.96	32.27	1,065,052	+0.31(+0.96%)
Feb 07, 2006	32.26	32.27	31.81	31.96	1,055,040	-0.23(-0.71%)
Feb 06, 2006	32.64	32.69	32.14	32.19	1,447,396	+0.22(+0.69%)
Feb 03, 2006	31.67	32.35	31.54	31.97	1,435,500	+0.09(+0.29%)
Feb 02, 2006	31.53	31.88	31.53	31.88	1,963,667	+0.14(+0.43%)

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.