December 15th, 2015

Brunswick Corp (NY: BC )

87.95 USD -1.10 (-1.24%)
Official Closing Price Updated: 7:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 18.74 19.10 18.62 18.74 464,577 -0.08(-0.43%)
Dec 30, 2010 18.73 19.03 18.61 18.82 271,499 +0.10(+0.53%)
Dec 29, 2010 19.04 19.10 18.68 18.72 152,554 -0.27(-1.42%)
Dec 28, 2010 19.30 19.32 18.92 18.99 236,303 -0.29(-1.50%)
Dec 27, 2010 18.64 19.37 18.55 19.28 338,930 +0.54(+2.88%)
Dec 23, 2010 18.93 19.11 18.69 18.74 454,222 -0.17(-0.90%)
Dec 22, 2010 19.31 19.48 18.70 18.91 395,685 -0.37(-1.92%)
Dec 21, 2010 18.94 19.39 18.82 19.28 372,326 +0.44(+2.34%)
Dec 20, 2010 19.03 19.41 18.46 18.84 923,536 -0.25(-1.31%)
Dec 17, 2010 18.35 19.13 18.02 19.09 1,685,246 +0.74(+4.03%)
Dec 16, 2010 18.06 18.42 17.98 18.35 531,021 +0.33(+1.83%)
Dec 15, 2010 17.81 18.26 17.64 18.02 929,336 +0.21(+1.18%)
Dec 14, 2010 17.85 18.06 17.67 17.81 496,768 -0.03(-0.17%)
Dec 13, 2010 18.35 18.35 17.81 17.84 559,900 -0.45(-2.46%)
Dec 10, 2010 18.05 18.45 17.89 18.29 689,950 +0.27(+1.50%)
Dec 09, 2010 18.06 18.08 17.87 18.02 517,105 +0.12(+0.67%)
Dec 08, 2010 17.77 18.00 17.64 17.90 662,228 +0.25(+1.42%)
Dec 07, 2010 17.89 18.12 17.60 17.65 1,155,514 +0.02(+0.11%)
Dec 06, 2010 17.27 17.80 17.25 17.63 423,447 +0.30(+1.73%)
Dec 03, 2010 17.00 17.42 16.89 17.33 452,451 +0.17(+0.99%)
Dec 02, 2010 16.89 17.38 16.81 17.16 699,563 +0.25(+1.48%)
Dec 01, 2010 16.41 17.25 16.27 16.91 863,897 +0.96(+6.02%)
Nov 30, 2010 15.94 16.32 15.77 15.95 637,176 -0.29(-1.79%)
Nov 29, 2010 16.08 16.34 15.80 16.24 506,870 -0.05(-0.31%)
Nov 26, 2010 16.17 16.39 16.04 16.29 159,535 -0.09(-0.55%)
Nov 24, 2010 16.31 16.38 16.38 16.38 500,399 +0.39(+2.44%)
Nov 23, 2010 16.05 16.31 15.87 15.99 1,093,903 -0.36(-2.20%)
Nov 22, 2010 16.65 16.75 16.12 16.35 725,114 -0.37(-2.21%)
Nov 19, 2010 16.37 16.79 16.05 16.72 644,390 +0.30(+1.83%)
Nov 18, 2010 16.20 16.90 16.11 16.42 756,154 +0.52(+3.27%)
Nov 17, 2010 15.85 16.14 15.71 15.90 506,997 +0.05(+0.32%)
Nov 16, 2010 16.42 16.72 15.67 15.85 1,004,755 -0.75(-4.52%)
Nov 15, 2010 16.83 17.23 16.58 16.60 567,056 -0.04(-0.24%)
Nov 12, 2010 16.56 16.90 16.50 16.64 636,557 -0.19(-1.13%)
Nov 11, 2010 16.58 16.98 16.50 16.83 353,629 -0.11(-0.65%)
Nov 10, 2010 16.57 17.00 16.39 16.94 688,142 +0.39(+2.36%)
Nov 09, 2010 17.21 17.28 16.47 16.55 811,763 -0.83(-4.78%)
Nov 08, 2010 17.28 17.50 16.94 17.38 679,735 -0.06(-0.34%)
Nov 05, 2010 16.55 17.48 16.39 17.44 1,377,585 +0.94(+5.70%)
Nov 04, 2010 16.50 16.56 16.28 16.50 954,529 +0.41(+2.55%)
Nov 03, 2010 16.13 16.25 15.79 16.09 606,007 +0.01(+0.06%)
Nov 02, 2010 15.68 16.13 15.33 16.08 1,189,603 +0.66(+4.28%)
Nov 01, 2010 15.88 16.17 15.24 15.42 1,066,225 -0.39(-2.47%)
Oct 29, 2010 16.02 16.23 15.78 15.81 1,124,158 -0.39(-2.41%)
Oct 28, 2010 16.52 16.62 15.97 16.20 2,142,303 +0.43(+2.73%)
Oct 27, 2010 16.14 16.31 15.37 15.77 2,148,298 -0.45(-2.77%)
Oct 25, 2010 16.10 16.68 16.10 16.22 729,709 +0.31(+1.95%)
Oct 22, 2010 15.82 16.10 15.70 15.91 495,753 +0.21(+1.34%)
Oct 21, 2010 15.86 16.27 15.45 15.70 631,616 -0.01(-0.06%)
Oct 20, 2010 15.94 16.09 15.55 15.71 742,942 -0.08(-0.51%)
Oct 19, 2010 15.93 16.60 15.69 15.79 1,012,629 -0.56(-3.43%)
Oct 18, 2010 16.08 16.40 15.89 16.35 690,192 +0.34(+2.12%)
Oct 15, 2010 16.45 16.59 15.87 16.01 742,705 -0.16(-0.99%)
Oct 14, 2010 16.61 16.76 15.85 16.17 802,613 -0.43(-2.59%)
Oct 13, 2010 16.34 17.50 16.29 16.60 1,768,321 +0.43(+2.66%)
Oct 12, 2010 15.94 16.26 15.65 16.17 542,324 +0.09(+0.56%)
Oct 11, 2010 15.96 16.47 15.91 16.08 851,923 +0.26(+1.64%)
Oct 08, 2010 15.82 15.95 15.38 15.82 490,951 +0.37(+2.39%)
Oct 07, 2010 15.81 15.96 15.39 15.45 1,752 -0.21(-1.34%)
Oct 06, 2010 16.00 16.05 15.40 15.66 856,716 -0.35(-2.19%)
Oct 05, 2010 15.20 16.10 15.01 16.01 1,971,700 +1.15(+7.74%)
Oct 04, 2010 15.28 15.59 14.81 14.86 905,264 -0.47(-3.07%)
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.