December 15th, 2015

Brunswick Corp (NY: BC )

89.93 USD -0.53 (-0.59%)
Official Closing Price Updated: 7:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 49.40 49.61 49.19 49.50 366,400 +0.10(+0.20%)
Dec 30, 2004 49.58 49.58 48.84 49.40 386,700 -0.18(-0.36%)
Dec 29, 2004 49.34 49.69 49.01 49.58 267,200 +0.23(+0.47%)
Dec 28, 2004 48.35 49.39 48.35 49.35 388,300 +0.87(+1.79%)
Dec 27, 2004 49.49 49.49 48.42 48.48 544,900 -1.07(-2.16%)
Dec 23, 2004 48.87 49.69 48.75 49.55 562,600 +0.67(+1.37%)
Dec 22, 2004 48.01 48.88 48.01 48.88 728,400 +0.87(+1.81%)
Dec 21, 2004 47.40 48.06 47.13 48.01 659,100 +0.79(+1.67%)
Dec 20, 2004 47.19 47.56 46.85 47.22 604,900 +0.11(+0.23%)
Dec 17, 2004 47.40 47.80 46.92 47.11 1,061,900 -0.93(-1.94%)
Dec 16, 2004 48.95 49.08 47.60 48.04 913,500 +0.47(+0.99%)
Dec 15, 2004 48.25 48.39 47.27 47.57 628,600 -0.73(-1.51%)
Dec 14, 2004 47.87 48.44 47.65 48.30 696,600 +0.40(+0.84%)
Dec 13, 2004 48.00 48.06 47.05 47.90 597,900 +0.25(+0.52%)
Dec 10, 2004 49.65 49.65 47.42 47.65 846,200 -1.14(-2.34%)
Dec 09, 2004 48.75 48.92 48.40 48.79 535,500 -0.04(-0.08%)
Dec 08, 2004 48.54 49.07 48.52 48.83 380,400 +0.29(+0.60%)
Dec 07, 2004 49.20 49.30 48.51 48.54 475,500 -0.73(-1.48%)
Dec 06, 2004 49.45 49.52 48.89 49.27 521,800 -0.03(-0.06%)
Dec 03, 2004 49.11 49.62 49.04 49.30 403,400 +0.06(+0.12%)
Dec 02, 2004 49.71 49.71 49.01 49.24 1,078,000 -0.47(-0.95%)
Dec 01, 2004 48.75 49.71 48.75 49.71 492,100 +0.89(+1.82%)
Nov 30, 2004 48.55 49.06 48.49 48.82 559,500 +0.25(+0.51%)
Nov 29, 2004 49.39 49.39 48.42 48.57 407,700 -0.77(-1.56%)
Nov 26, 2004 49.25 49.45 48.81 49.34 208,100 +0.25(+0.51%)
Nov 24, 2004 47.95 49.11 47.88 49.09 781,500 +1.14(+2.38%)
Nov 23, 2004 47.40 47.99 47.40 47.95 708,900 +0.70(+1.48%)
Nov 22, 2004 47.03 47.38 47.01 47.25 644,900 +0.23(+0.49%)
Nov 19, 2004 47.90 48.05 46.73 47.02 936,900 -0.67(-1.40%)
Nov 18, 2004 48.05 48.17 47.39 47.69 506,200 -0.81(-1.67%)
Nov 17, 2004 48.90 49.34 48.35 48.50 438,300 -0.13(-0.27%)
Nov 16, 2004 49.35 49.35 48.63 48.63 459,100 -0.75(-1.52%)
Nov 15, 2004 49.85 49.85 49.10 49.38 486,500 -0.43(-0.86%)
Nov 12, 2004 48.42 49.81 48.06 49.81 735,600 +1.44(+2.98%)
Nov 11, 2004 47.95 48.49 47.92 48.37 232,900 +0.56(+1.17%)
Nov 10, 2004 47.95 48.24 47.40 47.81 596,500 -0.09(-0.19%)
Nov 09, 2004 48.00 48.24 47.75 47.90 594,600 +0.03(+0.06%)
Nov 08, 2004 48.40 48.40 47.60 47.87 468,900 -0.07(-0.15%)
Nov 05, 2004 48.00 48.84 47.73 47.94 654,600 +0.03(+0.06%)
Nov 04, 2004 46.26 47.98 46.05 47.91 712,000 +1.76(+3.81%)
Nov 03, 2004 46.56 46.75 45.87 46.15 875,200 -0.41(-0.88%)
Nov 02, 2004 46.00 46.96 45.92 46.56 519,300 +0.47(+1.02%)
Nov 01, 2004 46.78 46.78 45.90 46.09 916,400 -0.83(-1.77%)
Oct 29, 2004 47.00 47.30 46.67 46.92 604,700 -0.08(-0.17%)
Oct 28, 2004 47.50 47.51 46.30 47.00 1,327,800 -1.27(-2.63%)
Oct 27, 2004 47.53 48.60 47.24 48.27 1,165,400 +0.74(+1.56%)
Oct 26, 2004 46.15 47.61 45.99 47.53 1,138,800 +1.67(+3.64%)
Oct 25, 2004 45.30 45.95 45.11 45.86 445,500 +0.29(+0.64%)
Oct 22, 2004 46.45 46.82 45.45 45.57 524,400 -1.05(-2.25%)
Oct 21, 2004 45.95 46.70 45.75 46.62 583,300 +0.79(+1.72%)
Oct 20, 2004 45.24 45.83 44.80 45.83 638,400 +0.39(+0.86%)
Oct 19, 2004 45.68 46.00 45.25 45.44 614,400 -0.02(-0.04%)
Oct 18, 2004 45.65 45.85 45.10 45.46 460,800 -0.24(-0.53%)
Oct 15, 2004 44.94 45.76 44.93 45.70 552,900 +1.01(+2.26%)
Oct 14, 2004 44.93 45.11 44.64 44.69 560,300 -0.24(-0.53%)
Oct 13, 2004 45.38 45.80 44.78 44.93 653,900 -0.34(-0.75%)
Oct 12, 2004 45.30 45.36 44.86 45.27 475,100 -0.11(-0.24%)
Oct 11, 2004 45.40 45.61 45.14 45.38 831,800 +0.13(+0.29%)
Oct 08, 2004 46.37 46.40 45.15 45.25 889,100 -1.13(-2.44%)
Oct 07, 2004 46.40 46.81 46.27 46.38 856,600 +0.18(+0.39%)
Oct 06, 2004 45.88 46.42 45.85 46.20 643,800 +0.40(+0.87%)
Oct 05, 2004 46.32 46.32 45.57 45.80 661,200 -0.57(-1.23%)
Oct 04, 2004 46.44 46.93 46.24 46.37 575,500 +0.17(+0.37%)
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.