Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	28.10	28.40	27.82	27.82	1,326,064	-0.32(-1.15%)
Apr 27, 2007	27.93	28.60	27.93	28.14	1,997,824	-0.51(-1.78%)
Apr 26, 2007	28.45	29.37	27.86	28.65	4,764,585	+2.57(+9.87%)
Apr 25, 2007	26.58	26.78	25.55	26.08	2,110,894	-0.14(-0.52%)
Apr 24, 2007	26.50	26.56	25.84	26.22	1,721,096	-0.36(-1.34%)
Apr 23, 2007	26.48	26.96	26.48	26.57	1,517,902	+0.00(+0.00%)
Apr 20, 2007	26.09	26.57	25.95	26.57	1,473,746	+0.77(+3.00%)
Apr 19, 2007	26.11	26.17	25.73	25.80	1,211,637	-0.33(-1.27%)
Apr 18, 2007	26.05	26.37	25.99	26.13	862,511	-0.12(-0.45%)
Apr 17, 2007	25.89	26.31	25.89	26.25	1,679,336	+0.41(+1.58%)
Apr 16, 2007	25.95	25.97	25.55	25.84	1,858,777	-0.12(-0.46%)
Apr 13, 2007	26.13	26.13	25.66	25.96	1,627,644	-0.06(-0.23%)
Apr 12, 2007	26.30	26.51	25.61	26.02	3,379,514	-1.13(-4.16%)
Apr 11, 2007	27.32	27.32	26.85	27.15	1,185,111	-0.10(-0.37%)
Apr 10, 2007	27.17	27.31	27.03	27.25	718,071	-0.03(-0.09%)
Apr 09, 2007	27.52	27.66	27.20	27.28	750,650	+0.01(+0.03%)
Apr 05, 2007	27.10	27.32	26.98	27.27	867,586	-0.20(-0.71%)
Apr 04, 2007	27.39	27.63	27.35	27.47	717,808	-0.03(-0.09%)
Apr 03, 2007	27.30	27.67	27.20	27.49	603,699	+0.22(+0.81%)

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.