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 (%)
Jul 31, 2006	24.95	25.28	24.87	25.11	926,684	+0.03(+0.14%)
Jul 28, 2006	24.82	25.31	24.70	25.08	1,166,304	+0.45(+1.83%)
Jul 27, 2006	24.74	25.10	24.41	24.63	1,933,321	-0.11(-0.45%)
Jul 26, 2006	24.54	24.91	24.38	24.74	1,435,007	+0.10(+0.41%)
Jul 25, 2006	24.09	24.71	24.04	24.64	1,239,897	+0.48(+1.97%)
Jul 24, 2006	23.64	24.60	23.69	24.16	1,526,616	+0.53(+2.23%)
Jul 21, 2006	23.87	23.87	23.47	23.64	1,423,350	-0.14(-0.61%)
Jul 20, 2006	23.78	23.98	23.71	23.78	1,772,711	-0.01(-0.04%)
Jul 19, 2006	23.57	24.13	23.57	23.79	2,260,074	+0.27(+1.16%)
Jul 18, 2006	23.58	23.90	23.29	23.52	1,680,749	+0.08(+0.33%)
Jul 17, 2006	23.47	23.59	23.00	23.44	2,471,787	+0.03(+0.15%)
Jul 14, 2006	23.93	23.94	23.29	23.41	2,844,934	-0.59(-2.44%)
Jul 13, 2006	24.25	24.77	23.80	23.99	4,238,612	-1.10(-4.40%)
Jul 12, 2006	24.88	25.98	24.54	25.10	5,527,139	-1.94(-7.16%)
Jul 11, 2006	27.18	27.24	26.82	27.03	964,953	-0.25(-0.90%)
Jul 10, 2006	27.55	27.69	27.23	27.28	705,081	-0.10(-0.37%)
Jul 07, 2006	27.29	27.59	27.19	27.38	608,409	+0.05(+0.19%)
Jul 06, 2006	27.47	27.69	27.30	27.33	712,028	-0.14(-0.49%)
Jul 05, 2006	28.20	28.20	27.33	27.47	1,247,197	-0.82(-2.91%)

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.