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 (%)
Jun 28, 2013	27.72	28.00	27.33	27.36	1,399,300	-0.47(-1.69%)
Jun 27, 2013	27.47	28.33	27.38	27.83	844,126	+0.63(+2.30%)
Jun 26, 2013	27.10	27.28	26.61	27.20	778,049	+0.39(+1.47%)
Jun 25, 2013	26.62	26.91	26.41	26.81	1,061,840	+0.57(+2.15%)
Jun 24, 2013	26.28	26.61	25.68	26.24	1,559,879	-0.45(-1.67%)
Jun 21, 2013	26.56	26.81	25.62	26.69	1,778,513	+0.33(+1.23%)
Jun 20, 2013	26.35	26.60	26.11	26.36	1,104,706	-0.52(-1.94%)
Jun 19, 2013	27.16	27.25	26.78	26.89	768,965	-0.21(-0.79%)
Jun 18, 2013	26.51	27.17	26.30	27.10	1,022,107	+0.58(+2.20%)
Jun 17, 2013	26.52	26.69	26.18	26.52	1,175,867	+0.27(+1.04%)
Jun 14, 2013	27.14	27.14	26.17	26.24	1,958,266	-1.07(-3.92%)
Jun 13, 2013	27.01	27.42	26.56	27.31	927,731	+0.30(+1.11%)
Jun 12, 2013	27.61	27.81	27.00	27.01	1,107,558	-0.30(-1.10%)
Jun 11, 2013	27.67	28.29	27.30	27.31	1,089,091	-0.79(-2.80%)
Jun 10, 2013	28.53	28.69	27.86	28.10	876,323	-0.34(-1.20%)
Jun 07, 2013	27.86	28.50	27.66	28.44	639,520	+0.77(+2.78%)
Jun 06, 2013	27.56	27.79	27.29	27.67	889,610	+0.08(+0.28%)
Jun 05, 2013	28.30	28.30	27.40	27.60	784,729	-0.70(-2.48%)
Jun 04, 2013	28.64	28.96	27.93	28.30	977,129	-0.26(-0.90%)

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.