Indicators

Brunswick Corp (NY: BC )

76.17 +0.53 (+0.70%)

Official Closing Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	37.42	37.92	37.35	37.36	946,017	+0.00(+0.00%)
Feb 26, 2016	37.70	38.00	37.08	37.36	1,597,238	+0.05(+0.14%)
Feb 25, 2016	36.84	37.31	36.61	37.31	1,260,574	+0.66(+1.80%)
Feb 24, 2016	36.88	36.90	35.80	36.65	2,318,058	-0.99(-2.64%)
Feb 23, 2016	38.49	38.98	37.51	37.64	1,260,473	-1.04(-2.68%)
Feb 22, 2016	37.57	38.76	37.54	38.68	1,783,783	+1.60(+4.31%)
Feb 19, 2016	36.87	37.17	36.40	37.08	1,056,583	+0.07(+0.19%)
Feb 18, 2016	37.64	37.73	36.64	37.01	1,768,698	-0.43(-1.15%)
Feb 17, 2016	35.37	37.60	35.08	37.44	2,513,289	+2.47(+7.06%)
Feb 16, 2016	35.13	35.30	34.61	34.97	2,314,827	+0.33(+0.96%)
Feb 12, 2016	34.39	34.64	34.64	34.64	1,552,814	+0.95(+2.81%)
Feb 11, 2016	33.75	34.11	33.33	33.69	1,849,348	-0.91(-2.63%)
Feb 10, 2016	34.02	35.31	33.88	34.60	2,052,655	+0.77(+2.28%)
Feb 09, 2016	33.55	34.31	33.36	33.83	1,653,936	-0.05(-0.15%)
Feb 08, 2016	34.04	34.30	33.13	33.89	1,964,257	-1.05(-3.01%)
Feb 05, 2016	35.08	35.87	34.55	34.94	2,781,076	-0.43(-1.21%)
Feb 04, 2016	33.69	35.49	33.69	35.37	3,901,522	+1.70(+5.04%)
Feb 03, 2016	33.99	34.13	32.65	33.67	2,741,207	+0.11(+0.34%)
Feb 02, 2016	34.21	34.30	33.25	33.55	2,139,638	-0.84(-2.44%)

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.