Indicators

Brunswick Corp (NY: BC )

76.66 -0.57 (-0.74%)

Streaming Delayed Price Updated: 3:15 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	21.01	21.21	20.40	20.43	1,301,068	-0.55(-2.61%)
Feb 28, 2012	20.45	21.08	20.36	20.98	959,134	+0.50(+2.46%)
Feb 27, 2012	20.38	20.62	19.95	20.47	821,653	-0.17(-0.83%)
Feb 24, 2012	20.34	20.80	20.28	20.64	981,016	+0.28(+1.38%)
Feb 23, 2012	19.87	20.39	19.70	20.36	967,302	+0.50(+2.49%)
Feb 22, 2012	20.15	20.25	19.81	19.87	1,603,176	-0.26(-1.32%)
Feb 21, 2012	20.96	20.96	20.08	20.13	1,552,246	-0.78(-3.72%)
Feb 17, 2012	21.04	21.07	20.46	20.91	1,256,432	+0.03(+0.16%)
Feb 16, 2012	20.32	20.95	20.08	20.87	2,263,834	+0.50(+2.47%)
Feb 15, 2012	20.40	20.55	20.22	20.37	1,517,394	+0.04(+0.21%)
Feb 14, 2012	20.17	20.33	20.00	20.33	954,299	-0.03(-0.13%)
Feb 13, 2012	19.96	20.42	19.91	20.35	2,004,390	+0.75(+3.84%)
Feb 10, 2012	19.25	19.68	19.14	19.60	1,490,689	+0.12(+0.61%)
Feb 09, 2012	19.42	19.64	19.13	19.48	1,572,978	+0.18(+0.93%)
Feb 08, 2012	19.96	20.15	19.28	19.30	2,033,395	-0.51(-2.59%)
Feb 07, 2012	19.81	19.96	19.59	19.81	1,349,272	-0.15(-0.73%)
Feb 06, 2012	19.76	20.04	19.58	19.96	1,272,913	-0.03(-0.13%)
Feb 03, 2012	19.44	20.34	19.39	19.99	3,120,073	+0.98(+5.17%)
Feb 02, 2012	19.08	19.40	18.66	19.00	1,544,901	+0.15(+0.77%)

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.