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 29, 2016	43.25	44.20	43.01	43.74	1,550,382	+0.28(+0.65%)
Jul 28, 2016	44.20	44.20	41.82	43.46	2,047,736	-0.88(-1.99%)
Jul 27, 2016	44.72	44.92	44.02	44.34	2,195,178	-0.27(-0.61%)
Jul 26, 2016	43.59	44.66	43.55	44.61	2,559,503	+1.42(+3.29%)
Jul 25, 2016	43.24	43.49	42.92	43.19	1,552,946	-0.13(-0.31%)
Jul 22, 2016	43.40	43.68	43.07	43.33	794,092	+0.08(+0.18%)
Jul 21, 2016	43.30	43.64	42.98	43.25	1,026,286	-0.03(-0.06%)
Jul 20, 2016	42.58	43.64	42.58	43.27	1,233,672	+0.87(+2.06%)
Jul 19, 2016	41.97	42.76	41.86	42.40	1,388,273	+0.16(+0.38%)
Jul 18, 2016	42.09	42.63	41.33	42.24	2,227,836	-1.15(-2.66%)
Jul 15, 2016	43.08	43.96	42.91	43.40	1,412,809	+0.72(+1.69%)
Jul 14, 2016	43.48	43.49	42.67	42.67	714,530	-0.19(-0.45%)
Jul 13, 2016	43.49	43.51	42.74	42.87	968,011	-0.34(-0.78%)
Jul 12, 2016	42.89	43.49	42.87	43.20	734,474	+0.72(+1.70%)
Jul 11, 2016	42.30	42.79	42.23	42.48	710,951	+0.37(+0.88%)
Jul 08, 2016	41.44	42.19	40.86	42.11	752,400	+1.25(+3.06%)
Jul 07, 2016	39.94	40.90	39.94	40.86	782,350	+0.98(+2.45%)
Jul 06, 2016	39.28	39.92	39.01	39.88	1,014,475	+0.26(+0.65%)
Jul 05, 2016	40.90	41.03	39.34	39.62	857,188	-1.40(-3.42%)

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.