Indicators

Brunswick Corp (NY: BC )

77.18 -0.05 (-0.06%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	51.92	52.27	51.36	51.56	600,036	-0.04(-0.07%)
Feb 27, 2018	53.06	53.28	51.58	51.59	574,263	-1.48(-2.79%)
Feb 26, 2018	53.03	53.36	52.28	53.07	582,855	+0.05(+0.09%)
Feb 23, 2018	52.46	53.07	52.11	53.02	533,877	+0.94(+1.81%)
Feb 22, 2018			52.08	52.08	535,059	-0.64(-1.21%)
Feb 21, 2018	51.92	53.45	51.85	52.72	763,587	+0.86(+1.66%)
Feb 20, 2018	52.67	52.93	51.70	51.86	726,123	-1.19(-2.24%)
Feb 16, 2018		53.04	53.04	53.04	0	+0.01(+0.02%)
Feb 15, 2018	53.55	53.91	52.47	53.03	633,141	-0.31(-0.59%)
Feb 14, 2018	52.17	53.68	51.81	53.35	1,394,204	+1.79(+3.47%)
Feb 13, 2018	51.50	52.16	51.15	51.56	609,384	-0.13(-0.26%)
Feb 12, 2018	51.76	52.11	51.09	51.70	898,432	+0.30(+0.58%)
Feb 09, 2018	51.33	51.90	50.52	51.40	1,627,775	+0.44(+0.86%)
Feb 08, 2018	52.40	52.49	50.98	50.96	819,307	-1.42(-2.71%)
Feb 07, 2018	52.76	52.76	52.21	52.38	890,840	-0.57(-1.07%)
Feb 06, 2018	51.25	53.14	50.67	52.94	1,294,693	+0.21(+0.39%)
Feb 05, 2018	53.45	53.96	52.30	52.74	1,440,666	-1.01(-1.87%)
Feb 02, 2018	53.20	54.44	52.11	53.74	1,594,661	-0.33(-0.61%)

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.