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 (%)
Aug 31, 2015 43.32 44.00 42.92 43.39 667,284 -0.08(-0.18%)
Aug 28, 2015 42.99 43.55 42.75 43.46 781,605 +0.40(+0.93%)
Aug 27, 2015 42.14 43.28 42.10 43.06 895,701 +1.34(+3.22%)
Aug 26, 2015 41.61 41.96 40.28 41.72 1,515,897 +1.13(+2.80%)
Aug 25, 2015 42.70 42.74 40.54 40.58 1,551,225 -0.95(-2.29%)
Aug 24, 2015 41.98 43.05 41.04 41.54 1,503,379 -2.26(-5.16%)
Aug 21, 2015 44.55 44.89 43.76 43.80 993,177 -1.30(-2.89%)
Aug 20, 2015 45.87 46.03 45.10 45.10 766,854 -1.19(-2.58%)
Aug 19, 2015 46.79 46.79 46.08 46.29 1,083,115 -0.84(-1.77%)
Aug 18, 2015 48.05 48.55 47.02 47.13 1,153,547 -0.99(-2.06%)
Aug 17, 2015 46.79 48.21 46.62 48.12 1,029,158 +1.01(+2.14%)
Aug 14, 2015 46.18 47.13 46.15 47.11 715,315 +0.77(+1.67%)
Aug 13, 2015 46.06 46.69 45.75 46.34 571,541 +0.29(+0.62%)
Aug 12, 2015 46.11 46.45 45.28 46.05 720,130 -0.52(-1.12%)
Aug 11, 2015 46.19 46.75 46.19 46.57 769,036 -0.11(-0.24%)
Aug 10, 2015 46.02 46.72 45.77 46.69 825,837 +1.16(+2.54%)
Aug 07, 2015 45.48 45.88 45.20 45.53 618,483 +0.01(+0.02%)
Aug 06, 2015 46.44 46.72 45.39 45.52 984,794 -0.73(-1.58%)
Aug 05, 2015 45.90 46.48 45.81 46.25 1,122,368 +0.68(+1.49%)
Aug 04, 2015 45.58 46.25 45.40 45.57 875,747 -0.03(-0.06%)
Aug 03, 2015 46.07 46.27 45.37 45.60 786,836 -0.63(-1.36%)
Jul 31, 2015 45.61 46.79 45.18 46.22 2,136,392 +1.02(+2.25%)
Jul 30, 2015 45.54 46.99 44.99 45.21 1,727,460 -1.01(-2.19%)
Jul 29, 2015 44.77 46.32 44.76 46.22 1,249,054 +1.26(+2.81%)
Jul 28, 2015 44.73 45.36 44.20 44.95 1,005,291 +0.42(+0.94%)
Jul 27, 2015 44.86 45.05 44.30 44.53 920,341 -0.72(-1.60%)
Jul 24, 2015 45.82 45.89 45.01 45.26 644,154 -0.48(-1.05%)
Jul 23, 2015 46.47 46.78 45.71 45.74 689,358 -0.51(-1.11%)
Jul 22, 2015 45.56 46.29 45.56 46.25 888,791 +0.06(+0.13%)
Jul 21, 2015 45.93 46.46 45.74 46.19 711,904 +0.52(+1.14%)
Jul 20, 2015 46.00 46.11 45.57 45.67 626,021 -0.28(-0.61%)
Jul 17, 2015 46.63 46.70 45.85 45.95 686,423 -0.64(-1.38%)
Jul 16, 2015 46.44 46.82 46.22 46.59 818,206 +0.37(+0.81%)
Jul 15, 2015 47.24 47.44 46.15 46.22 954,112 -0.99(-2.10%)
Jul 14, 2015 46.46 47.58 46.46 47.21 1,374,264 +0.60(+1.29%)
Jul 13, 2015 46.53 46.81 46.28 46.61 1,381,605 +0.48(+1.04%)
Jul 10, 2015 46.26 46.57 45.84 46.13 976,555 +0.42(+0.91%)
Jul 09, 2015 45.24 45.95 45.14 45.71 1,460,933 +1.24(+2.78%)
Jul 08, 2015 44.98 45.16 44.22 44.47 795,290 -0.05(-0.12%)
Jul 07, 2015 44.36 44.65 43.56 44.53 842,749 +0.42(+0.95%)
Jul 06, 2015 43.86 44.72 43.83 44.11 1,241,573 -0.10(-0.24%)
Jul 02, 2015 44.42 44.21 44.21 44.21 831,309 +0.01(+0.02%)
Jul 01, 2015 44.72 44.84 43.79 44.20 1,235,672 -0.08(-0.18%)
Jun 30, 2015 44.27 44.76 44.04 44.28 1,014,429 +0.44(+0.99%)
Jun 29, 2015 44.88 45.25 43.82 43.85 1,342,009 -1.40(-3.10%)
Jun 26, 2015 45.66 45.87 45.25 45.25 8,041,317 -0.18(-0.40%)
Jun 25, 2015 45.63 45.68 45.26 45.43 1,095,147 -0.04(-0.10%)
Jun 24, 2015 45.85 46.27 45.30 45.48 1,061,869 -0.43(-0.93%)
Jun 23, 2015 46.05 46.11 45.42 45.90 1,082,755 +0.07(+0.15%)
Jun 22, 2015 46.02 46.02 45.41 45.83 956,323 +0.07(+0.15%)
Jun 19, 2015 46.85 47.11 45.75 45.76 1,740,266 -1.03(-2.20%)
Jun 18, 2015 46.29 47.16 46.29 46.79 1,375,019 +0.64(+1.38%)
Jun 17, 2015 45.64 46.31 45.52 46.15 1,433,050 +0.85(+1.88%)
Jun 16, 2015 45.52 45.61 45.27 45.30 1,127,433 -0.18(-0.40%)
Jun 15, 2015 45.41 45.77 45.03 45.48 702,535 -0.22(-0.48%)
Jun 12, 2015 45.66 45.98 45.42 45.70 608,560 -0.33(-0.72%)
Jun 11, 2015 45.68 46.26 45.68 46.03 670,486 +0.42(+0.92%)
Jun 10, 2015 44.80 45.75 44.54 45.61 1,150,044 +0.94(+2.10%)
Jun 09, 2015 44.43 44.83 44.00 44.67 623,538 +0.29(+0.65%)
Jun 08, 2015 44.63 44.79 44.38 44.39 355,512 -0.30(-0.66%)
Jun 05, 2015 44.08 44.71 43.97 44.68 548,134 +0.58(+1.32%)
Jun 04, 2015 44.46 44.92 44.01 44.10 797,399 -0.71(-1.59%)
Jun 03, 2015 44.33 45.04 44.22 44.81 756,295 +0.63(+1.42%)
Jun 02, 2015 44.07 44.61 44.05 44.19 621,342 -0.30(-0.67%)
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.