Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brunswick Corp (NY: BC )

81.44 +0.08 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2009 10.79 10.79 10.79 10.79 1,427,353 +0.04(+0.39%)
Dec 30, 2009 10.64 10.79 10.52 10.75 797,012 +0.05(+0.48%)
Dec 29, 2009 10.56 10.72 10.52 10.70 984,576 +0.16(+1.53%)
Dec 28, 2009 10.38 10.56 10.20 10.54 898,774 +0.20(+1.89%)
Dec 24, 2009 10.17 10.34 10.14 10.34 356,826 +0.21(+2.10%)
Dec 23, 2009 9.987 10.15 9.877 10.13 676,680 +0.25(+2.49%)
Dec 22, 2009 9.682 9.911 9.622 9.885 665,429 +0.25(+2.55%)
Dec 21, 2009 9.308 9.699 9.223 9.639 718,176 +0.43(+4.70%)
Dec 18, 2009 9.206 9.342 8.917 9.206 1,494,142 +0.08(+0.84%)
Dec 17, 2009 9.452 9.622 9.053 9.130 1,716,347 -0.49(-5.12%)
Dec 16, 2009 9.622 9.733 9.469 9.622 831,541 +0.20(+2.07%)
Dec 15, 2009 9.512 9.614 9.427 9.427 710,186 -0.11(-1.16%)
Dec 14, 2009 9.512 9.682 9.469 9.537 894,820 +0.03(+0.36%)
Dec 11, 2009 9.418 9.580 9.274 9.503 697,208 +0.21(+2.29%)
Dec 10, 2009 9.469 9.622 9.223 9.291 605,300 -0.16(-1.71%)
Dec 09, 2009 9.750 9.767 9.333 9.452 834,059 -0.28(-2.88%)
Dec 08, 2009 9.928 10.01 9.682 9.733 1,136,453 -0.32(-3.21%)
Dec 07, 2009 9.877 10.16 9.851 10.06 1,075,145 +0.15(+1.54%)
Dec 04, 2009 9.622 10.01 9.342 9.902 2,455,881 +0.56(+6.00%)
Dec 03, 2009 9.155 9.512 9.011 9.342 1,403,205 +0.23(+2.52%)
Dec 02, 2009 9.189 9.554 9.053 9.113 866,155 +0.00(+0.00%)
Dec 01, 2009 8.705 9.227 8.679 9.113 1,447,039 +0.59(+6.87%)
Nov 30, 2009 8.696 8.696 8.306 8.527 1,462,006 -0.11(-1.28%)
Nov 27, 2009 8.459 8.739 8.365 8.637 882,016 -0.32(-3.60%)
Nov 25, 2009 9.130 9.147 8.917 8.960 950,693 -0.09(-1.03%)
Nov 24, 2009 9.299 9.316 8.875 9.053 1,046,231 -0.26(-2.83%)
Nov 23, 2009 9.571 9.682 9.257 9.316 737,624 +0.02(+0.18%)
Nov 20, 2009 9.469 9.631 9.215 9.299 894,240 -0.28(-2.93%)
Nov 19, 2009 9.979 10.12 9.308 9.580 1,736,402 -0.53(-5.21%)
Nov 18, 2009 10.28 10.34 9.996 10.11 935,698 -0.16(-1.57%)
Nov 17, 2009 10.06 10.29 9.936 10.27 764,715 +0.14(+1.43%)
Nov 16, 2009 9.911 10.30 9.677 10.12 1,177,339 +0.25(+2.49%)
Nov 13, 2009 9.911 9.979 9.673 9.877 1,618,274 -0.03(-0.26%)
Nov 12, 2009 9.970 10.08 9.801 9.902 1,727,824 -0.14(-1.44%)
Nov 11, 2009 10.08 10.13 9.843 10.05 1,087,030 +0.13(+1.28%)
Nov 10, 2009 9.784 10.00 9.648 9.919 1,455,243 +0.14(+1.48%)
Nov 09, 2009 9.478 9.928 9.393 9.775 1,141,447 +0.50(+5.40%)
Nov 06, 2009 9.282 9.635 9.087 9.274 2,025,991 -0.12(-1.27%)
Nov 05, 2009 8.960 9.427 8.900 9.393 1,990,036 +0.69(+7.90%)
Nov 04, 2009 8.883 9.079 8.705 8.705 2,026,386 -0.02(-0.19%)
Nov 03, 2009 8.493 8.790 8.323 8.722 2,280,080 +0.09(+1.08%)
Nov 02, 2009 8.153 9.486 8.153 8.629 5,020,032 +0.58(+7.17%)
Oct 30, 2009 8.747 8.917 7.907 8.051 2,814,679 -0.70(-8.05%)
Oct 29, 2009 8.144 9.130 7.992 8.756 3,776,583 +0.70(+8.76%)
Oct 28, 2009 8.612 8.612 7.975 8.051 2,951,295 -0.59(-6.88%)
Oct 27, 2009 9.240 9.299 8.629 8.646 2,104,274 -0.55(-6.00%)
Oct 26, 2009 9.597 10.02 9.181 9.198 1,675,111 -0.35(-3.65%)
Oct 23, 2009 9.767 9.809 9.537 9.546 1,865,364 -0.54(-5.31%)
Oct 22, 2009 10.23 10.27 9.851 10.08 2,059,319 -0.11(-1.08%)
Oct 21, 2009 10.42 10.82 10.19 10.19 1,516,556 -0.25(-2.44%)
Oct 20, 2009 10.37 10.51 10.28 10.45 2,635,314 -0.69(-6.18%)
Oct 19, 2009 10.91 11.41 10.67 11.13 1,248,634 +0.29(+2.66%)
Oct 16, 2009 10.91 11.14 10.68 10.85 1,608,782 -0.25(-2.30%)
Oct 15, 2009 10.62 11.14 10.45 11.10 1,345,177 +0.34(+3.16%)
Oct 14, 2009 10.97 11.07 10.51 10.76 1,895,095 +0.05(+0.48%)
Oct 13, 2009 10.50 10.79 10.32 10.71 1,249,628 +0.29(+2.77%)
Oct 12, 2009 10.56 10.88 10.17 10.42 1,123,469 +0.25(+2.42%)
Oct 09, 2009 9.902 10.18 9.775 10.17 1,273,131 +0.27(+2.74%)
Oct 08, 2009 9.724 10.15 9.614 9.902 1,788,354 +0.34(+3.55%)
Oct 07, 2009 9.563 9.767 9.342 9.563 1,041,433 -0.03(-0.35%)
Oct 06, 2009 9.282 9.716 9.181 9.597 1,210,851 +0.45(+4.92%)
Oct 05, 2009 8.900 9.306 8.832 9.147 1,217,963 +0.34(+3.86%)
Oct 02, 2009 8.951 9.121 8.552 8.807 4,392,296 -0.32(-3.53%)
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.