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

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 30.36 30.74 30.32 30.50 896,731 +0.17(+0.56%)
May 30, 2006 30.86 30.95 30.32 30.33 908,745 -0.72(-2.32%)
May 26, 2006 31.14 31.24 30.96 31.06 663,743 +0.14(+0.47%)
May 25, 2006 31.00 31.08 30.70 30.91 1,059,044 +0.14(+0.44%)
May 24, 2006 30.53 30.95 30.10 30.78 1,085,312 +0.22(+0.72%)
May 23, 2006 31.11 31.34 30.48 30.55 1,041,965 -0.13(-0.42%)
May 22, 2006 30.82 30.90 30.47 30.68 923,233 -0.34(-1.09%)
May 19, 2006 30.90 31.29 30.82 31.02 1,006,628 +0.24(+0.77%)
May 18, 2006 31.26 31.33 30.75 30.78 926,060 -0.38(-1.23%)
May 17, 2006 31.34 31.51 31.08 31.17 1,506,173 -0.46(-1.45%)
May 16, 2006 32.43 32.43 31.44 31.62 1,273,068 -0.89(-2.74%)
May 15, 2006 32.69 32.95 32.21 32.52 732,768 -0.25(-0.78%)
May 12, 2006 33.11 33.14 32.61 32.77 725,700 -0.35(-1.05%)
May 11, 2006 33.65 33.65 33.04 33.12 781,768 -0.47(-1.39%)
May 10, 2006 33.28 33.83 33.11 33.59 1,537,270 +0.30(+0.89%)
May 09, 2006 32.94 33.64 32.92 33.29 1,415,122 +0.39(+1.19%)
May 08, 2006 32.76 32.97 32.69 32.90 1,317,239 +0.20(+0.62%)
May 05, 2006 32.18 33.03 32.16 32.69 1,606,530 +0.74(+2.31%)
May 04, 2006 32.05 32.16 31.83 31.96 968,111 +0.03(+0.11%)
May 03, 2006 31.89 32.22 31.84 31.92 1,039,727 +0.03(+0.11%)
May 02, 2006 32.29 32.37 31.84 31.89 1,007,924 -0.11(-0.35%)
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.