Indicators

Brunswick Corp (NY: BC )

75.16 -1.01 (-1.33%)

Official Closing Price Updated: 4:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	16.14	16.34	16.05	16.05	385,289	-0.09(-0.58%)
Feb 27, 2003	15.62	16.14	15.52	16.14	430,167	+0.53(+3.43%)
Feb 26, 2003	15.88	15.88	15.58	15.60	558,793	-0.28(-1.76%)
Feb 25, 2003	15.75	15.89	15.48	15.88	413,323	+0.11(+0.70%)
Feb 24, 2003	16.16	16.17	15.75	15.77	394,359	-0.38(-2.36%)
Feb 21, 2003	15.96	16.22	15.70	16.16	432,994	+0.36(+2.31%)
Feb 20, 2003	16.06	16.08	15.74	15.79	465,032	-0.20(-1.22%)
Feb 19, 2003	16.22	16.22	15.87	15.99	309,668	-0.25(-1.52%)
Feb 18, 2003	16.22	16.50	16.14	16.23	451,369	+0.02(+0.10%)
Feb 14, 2003	15.94	16.25	15.79	16.22	268,206	+0.33(+2.08%)
Feb 13, 2003	15.88	16.11	15.74	15.88	489,179	+0.01(+0.05%)
Feb 12, 2003	16.09	16.17	15.88	15.88	328,985	-0.24(-1.48%)
Feb 11, 2003	16.21	16.42	16.08	16.11	374,217	-0.02(-0.11%)
Feb 10, 2003	15.89	16.29	15.89	16.13	615,449	+0.15(+0.96%)
Feb 07, 2003	16.32	16.43	15.98	15.98	284,932	-0.28(-1.72%)
Feb 06, 2003	16.28	16.46	16.14	16.26	350,070	-0.02(-0.10%)
Feb 05, 2003	16.43	16.68	16.27	16.27	529,463	-0.07(-0.42%)
Feb 04, 2003	16.60	16.67	16.31	16.34	387,645	-0.43(-2.58%)

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.