Indicators

Brunswick Corp (NY: BC )

74.48 -0.68 (-0.90%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	36.19	36.54	36.11	36.31	828,133	-0.05(-0.14%)
Jun 27, 2014	36.04	36.41	35.90	36.36	1,665,216	+0.26(+0.72%)
Jun 26, 2014	36.02	36.27	35.71	36.10	1,117,896	+0.23(+0.65%)
Jun 25, 2014	35.53	35.97	35.41	35.87	2,024,058	+0.68(+1.93%)
Jun 24, 2014	35.79	36.28	35.12	35.19	999,838	-0.68(-1.90%)
Jun 23, 2014	36.07	36.35	35.81	35.87	856,975	-0.12(-0.34%)
Jun 20, 2014	35.87	36.45	35.65	35.99	1,346,726	+0.06(+0.17%)
Jun 19, 2014	36.51	36.69	35.46	35.93	1,981,077	-0.60(-1.65%)
Jun 18, 2014	36.89	37.07	36.43	36.53	1,207,212	-0.42(-1.14%)
Jun 17, 2014	36.50	37.10	36.01	36.96	958,983	+0.49(+1.35%)
Jun 16, 2014	36.42	36.81	36.06	36.47	869,488	-0.07(-0.19%)
Jun 13, 2014	37.07	37.07	36.41	36.53	495,390	-0.32(-0.87%)
Jun 12, 2014	37.21	37.91	36.74	36.85	1,570,043	-0.16(-0.42%)
Jun 11, 2014	36.91	37.12	36.72	37.01	416,663	-0.15(-0.39%)
Jun 10, 2014	37.45	37.57	37.10	37.16	754,290	+0.14(+0.37%)
Jun 06, 2014	36.72	37.06	36.49	37.02	1,732,928	+0.57(+1.56%)
Jun 05, 2014	36.47	36.64	35.94	36.45	1,118,572	+0.17(+0.47%)
Jun 04, 2014	36.33	36.43	35.89	36.28	895,344	-0.26(-0.71%)
Jun 03, 2014	36.70	36.75	36.28	36.53	693,140	-0.34(-0.91%)

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.