Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Brunswick Corp
(NY:
BC
)
82.53
+1.95 (+2.42%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 26, 2010
9.984
10.03
9.670
9.797
1,111,636
-0.16(-1.62%)
Feb 25, 2010
9.738
9.992
9.610
9.958
1,194,718
-0.01(-0.09%)
Feb 24, 2010
9.899
10.08
9.772
9.967
648,069
+0.10(+1.03%)
Feb 23, 2010
10.12
10.17
9.755
9.865
1,158,847
-0.26(-2.60%)
Feb 22, 2010
10.45
10.52
10.09
10.13
1,090,169
-0.26(-2.53%)
Feb 19, 2010
10.41
10.57
10.31
10.39
648,860
-0.07(-0.65%)
Feb 18, 2010
10.49
10.69
10.34
10.46
1,474,968
-0.06(-0.57%)
Feb 17, 2010
10.29
10.61
10.29
10.52
1,514,917
+0.26(+2.57%)
Feb 16, 2010
10.16
10.27
9.899
10.26
681,777
+0.24(+2.37%)
Feb 12, 2010
9.636
10.02
10.02
10.02
1,044,439
+0.20(+2.08%)
Feb 11, 2010
9.245
9.933
9.033
9.814
1,083,846
+0.54(+5.86%)
Feb 10, 2010
9.381
9.593
8.829
9.271
1,499,234
-0.14(-1.44%)
Feb 09, 2010
9.160
9.458
8.982
9.407
1,247,248
+0.42(+4.63%)
Feb 08, 2010
8.812
9.432
8.753
8.991
1,142,637
+0.19(+2.12%)
Feb 05, 2010
8.965
9.169
8.490
8.804
2,418,355
-0.15(-1.71%)
Feb 04, 2010
9.398
9.415
8.897
8.957
2,009,634
-0.63(-6.55%)
Feb 03, 2010
9.806
9.840
9.449
9.585
1,114,976
-0.27(-2.76%)
Feb 02, 2010
9.237
9.933
9.203
9.857
2,356,401
+0.46(+4.93%)
Feb 01, 2010
9.143
9.508
9.135
9.394
2,103,461
+0.28(+3.12%)
Jan 29, 2010
9.576
9.653
9.059
9.109
3,023,381
-0.42(-4.37%)
Jan 28, 2010
10.06
10.26
9.262
9.525
3,714,765
-0.93(-8.86%)
Jan 27, 2010
10.09
10.54
9.806
10.45
1,320,885
+0.31(+3.01%)
Jan 26, 2010
9.975
10.46
9.916
10.15
893,686
+0.10(+1.01%)
Jan 25, 2010
10.39
10.45
9.941
10.04
828,631
-0.14(-1.42%)
Jan 22, 2010
10.72
10.80
10.05
10.19
1,213,198
-0.65(-6.03%)
Jan 21, 2010
10.65
10.98
10.10
10.84
1,461,837
+0.26(+2.49%)
Jan 20, 2010
10.85
10.89
10.40
10.58
1,003,205
-0.48(-4.30%)
Jan 19, 2010
10.88
11.13
10.81
11.05
784,991
+0.19(+1.72%)
Jan 15, 2010
11.38
10.87
10.87
10.87
1,617,955
-0.48(-4.19%)
Jan 14, 2010
11.50
11.52
11.16
11.34
598,209
-0.14(-1.26%)
Jan 13, 2010
11.33
11.60
11.16
11.49
690,992
+0.21(+1.88%)
Jan 12, 2010
11.44
11.67
11.20
11.27
1,090,961
-0.36(-3.07%)
Jan 11, 2010
11.62
11.66
11.42
11.63
585,710
+0.09(+0.81%)
Jan 08, 2010
11.63
11.74
11.35
11.54
709,594
-0.12(-1.02%)
Jan 07, 2010
11.63
11.80
11.41
11.66
652,487
-0.07(-0.58%)
Jan 06, 2010
11.56
11.79
11.37
11.72
1,377,254
+0.15(+1.32%)
Jan 05, 2010
11.38
11.61
11.19
11.57
1,150,949
+0.20(+1.72%)
Jan 04, 2010
10.96
11.44
10.90
11.38
1,614,835
+0.59(+5.43%)
Dec 31, 2009
10.79
10.79
10.79
10.79
1,427,843
+0.04(+0.39%)
Dec 30, 2009
10.64
10.79
10.52
10.75
797,286
+0.05(+0.48%)
Dec 29, 2009
10.56
10.71
10.52
10.70
984,914
+0.16(+1.53%)
Dec 28, 2009
10.37
10.55
10.20
10.54
899,083
+0.20(+1.89%)
Dec 24, 2009
10.17
10.34
10.14
10.34
356,949
+0.21(+2.10%)
Dec 23, 2009
9.984
10.15
9.874
10.13
676,912
+0.25(+2.49%)
Dec 22, 2009
9.678
9.908
9.619
9.882
665,657
+0.25(+2.56%)
Dec 21, 2009
9.305
9.695
9.220
9.636
718,422
+0.43(+4.70%)
Dec 18, 2009
9.203
9.339
8.914
9.203
1,494,655
+0.08(+0.84%)
Dec 17, 2009
9.449
9.619
9.050
9.126
1,716,936
-0.49(-5.12%)
Dec 16, 2009
9.619
9.729
9.466
9.619
831,826
+0.20(+2.07%)
Dec 15, 2009
9.508
9.610
9.424
9.424
710,430
-0.11(-1.16%)
Dec 14, 2009
9.508
9.678
9.466
9.534
895,127
+0.03(+0.36%)
Dec 11, 2009
9.415
9.576
9.271
9.500
697,447
+0.21(+2.29%)
Dec 10, 2009
9.466
9.619
9.220
9.288
605,508
-0.16(-1.71%)
Dec 09, 2009
9.746
9.763
9.330
9.449
834,346
-0.28(-2.88%)
Dec 08, 2009
9.924
10.01
9.678
9.729
1,136,843
-0.32(-3.21%)
Dec 07, 2009
9.874
10.15
9.848
10.05
1,075,514
+0.15(+1.54%)
Dec 04, 2009
9.619
10.01
9.339
9.899
2,456,723
+0.56(+6.00%)
Dec 03, 2009
9.152
9.508
9.008
9.339
1,403,687
+0.23(+2.52%)
Dec 02, 2009
9.186
9.551
9.050
9.109
866,453
+0.00(+0.00%)
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
.