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, 2019	47.84	48.31	47.52	48.20	670,362	+0.33(+0.69%)
Feb 27, 2019	48.26	48.43	47.61	47.87	766,968	-0.41(-0.85%)
Feb 26, 2019	48.79	49.19	48.27	48.28	1,053,928	-0.86(-1.75%)
Feb 25, 2019	50.08	50.59	48.73	49.14	1,210,372	+0.86(+1.78%)
Feb 22, 2019	47.45	48.29	47.37	48.28	773,474	+0.86(+1.80%)
Feb 21, 2019	47.61	48.44	47.24	47.43	660,710	-0.17(-0.36%)
Feb 20, 2019	47.29	47.92	47.21	47.60	1,272,351	+0.36(+0.75%)
Feb 19, 2019	46.91	47.58	46.38	47.24	1,178,403	+0.43(+0.91%)
Feb 15, 2019	45.91	47.02	45.33	46.82	1,691,076	+1.27(+2.80%)
Feb 14, 2019	44.45	45.86	44.27	45.54	1,373,104	+0.90(+2.02%)
Feb 13, 2019	44.32	44.95	44.19	44.64	1,174,525	+0.34(+0.76%)
Feb 12, 2019	44.30	44.72	43.85	44.30	1,544,102	+0.35(+0.81%)
Feb 11, 2019	44.87	45.09	43.51	43.95	1,544,630	-0.75(-1.67%)
Feb 08, 2019	44.77	45.09	43.96	44.70	1,145,766	-0.20(-0.45%)
Feb 07, 2019	44.60	45.23	44.46	44.90	1,297,444	+0.05(+0.10%)
Feb 06, 2019	45.24	45.79	44.83	44.85	1,189,160	-0.50(-1.10%)
Feb 05, 2019	45.67	46.24	44.54	45.35	1,528,499	-0.17(-0.38%)
Feb 04, 2019	44.05	45.63	44.05	45.52	2,325,762	+1.59(+3.63%)

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.