Indicators

Brunswick Corp (NY: BC )

77.18 -0.05 (-0.06%)

Official Closing Price Updated: 4:10 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	18.20	18.77	18.19	18.60	2,145,580	-0.13(-0.68%)
Jul 28, 2011	19.03	19.58	18.47	18.72	5,416,061	+1.04(+5.88%)
Jul 27, 2011	17.80	18.11	17.56	17.68	2,768,815	-0.27(-1.52%)
Jul 26, 2011	18.12	18.22	17.93	17.96	1,444,828	-0.14(-0.75%)
Jul 25, 2011	17.11	18.41	17.00	18.09	3,423,823	+1.21(+7.16%)
Jul 22, 2011	16.58	17.01	16.39	16.88	831,073	+0.31(+1.85%)
Jul 21, 2011	16.42	16.81	16.33	16.58	853,128	+0.25(+1.51%)
Jul 20, 2011	16.19	16.42	15.88	16.33	796,759	+0.21(+1.32%)
Jul 19, 2011	16.10	16.26	15.88	16.12	1,355,868	+0.28(+1.78%)
Jul 18, 2011	16.17	16.32	15.57	15.84	1,195,231	-0.47(-2.87%)
Jul 15, 2011	16.18	16.35	15.96	16.30	1,571,186	+0.25(+1.54%)
Jul 14, 2011	16.68	16.93	15.88	16.06	1,771,486	-0.54(-3.23%)
Jul 13, 2011	16.70	17.04	16.40	16.59	1,404,058	+0.07(+0.41%)
Jul 12, 2011	16.59	17.04	16.49	16.53	1,856,445	-0.13(-0.77%)
Jul 11, 2011	17.24	17.39	16.53	16.65	1,881,086	-0.98(-5.56%)
Jul 08, 2011	17.66	17.74	17.51	17.63	1,303,890	-0.43(-2.40%)
Jul 07, 2011	18.17	18.28	18.03	18.07	1,394,735	+0.10(+0.57%)
Jul 06, 2011	18.13	18.16	17.77	17.97	977,075	-0.19(-1.03%)
Jul 05, 2011	18.19	18.23	17.63	18.15	1,080,125	-0.08(-0.42%)

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.