December 15th, 2015

Brunswick Corp (NY: BC )

87.95 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 55.22 55.22 55.22 0 -0.36(-0.65%)
Dec 28, 2017 55.47 55.75 55.32 55.58 428,450 +0.37(+0.67%)
Dec 27, 2017 55.48 55.75 55.02 55.21 482,451 -0.32(-0.58%)
Dec 26, 2017 55.55 55.92 55.35 55.53 459,416 -0.21(-0.38%)
Dec 22, 2017 56.12 56.12 55.36 55.74 551,577 -0.25(-0.45%)
Dec 21, 2017 55.30 56.36 55.12 55.99 819,592 +0.96(+1.74%)
Dec 20, 2017 55.29 55.42 54.86 55.03 566,295 +0.03(+0.05%)
Dec 19, 2017 55.50 55.53 54.55 55.00 897,722 -0.10(-0.18%)
Dec 18, 2017 55.24 56.08 55.06 55.10 1,089,860 +0.10(+0.18%)
Dec 15, 2017 54.96 55.48 54.82 55.00 1,873,136 +0.06(+0.11%)
Dec 14, 2017 55.54 55.85 54.61 54.94 877,277 -0.65(-1.17%)
Dec 13, 2017 55.34 55.96 55.14 55.59 744,035 +0.62(+1.13%)
Dec 12, 2017 55.84 55.87 54.63 54.97 989,084 -0.84(-1.51%)
Dec 11, 2017 55.73 56.01 55.47 55.81 709,119 +0.09(+0.16%)
Dec 08, 2017 56.24 56.35 55.42 55.72 1,286,517 -0.36(-0.64%)
Dec 07, 2017 55.33 56.73 55.30 56.08 1,509,319 +0.57(+1.03%)
Dec 06, 2017 56.31 58.96 55.36 55.51 2,493,951 -0.47(-0.84%)
Dec 05, 2017 54.41 56.36 53.82 55.98 1,628,170 +1.33(+2.43%)
Dec 04, 2017 55.26 55.42 54.51 54.65 1,052,546 -0.05(-0.09%)
Dec 01, 2017 55.21 55.35 53.87 54.70 1,043,415 -0.65(-1.17%)
Nov 30, 2017 55.73 56.02 54.84 55.35 814,792 -0.24(-0.43%)
Nov 29, 2017 54.86 56.35 54.53 55.59 878,236 +0.82(+1.50%)
Nov 28, 2017 52.98 54.95 52.98 54.77 2,179,512 +1.92(+3.63%)
Nov 27, 2017 52.76 53.19 52.76 52.85 1,009,148 +0.30(+0.57%)
Nov 24, 2017 52.71 52.71 52.17 52.55 469,935 -0.04(-0.08%)
Nov 22, 2017 52.66 53.12 52.05 52.59 837,457 +0.09(+0.17%)
Nov 21, 2017 51.82 52.54 51.26 52.50 1,190,381 +0.84(+1.63%)
Nov 20, 2017 51.53 51.96 51.24 51.66 1,207,765 +0.26(+0.51%)
Nov 17, 2017 50.31 52.05 50.25 51.40 1,996,903 +1.08(+2.15%)
Nov 16, 2017 49.56 51.35 49.56 50.32 1,533,377 +0.80(+1.62%)
Nov 15, 2017 49.02 51.14 48.79 49.52 2,152,337 +0.26(+0.53%)
Nov 14, 2017 48.37 49.55 48.28 49.26 1,455,154 +0.42(+0.86%)
Nov 13, 2017 48.73 49.09 48.28 48.84 1,045,241 +0.03(+0.06%)
Nov 10, 2017 48.70 49.47 48.70 48.81 974,019 -0.03(-0.06%)
Nov 09, 2017 49.22 49.75 48.66 48.84 1,256,627 -0.94(-1.89%)
Nov 08, 2017 49.29 50.25 49.14 49.78 1,275,392 +0.21(+0.42%)
Nov 07, 2017 51.54 52.10 49.44 49.57 2,039,537 -2.06(-3.99%)
Nov 06, 2017 51.60 52.38 51.54 51.63 1,336,778 +0.07(+0.14%)
Nov 03, 2017 51.39 51.79 50.51 51.56 1,783,341 +1.34(+2.67%)
Nov 02, 2017 51.16 51.65 50.00 50.22 1,285,464 -1.24(-2.41%)
Nov 01, 2017 50.74 52.14 50.71 51.46 1,724,313 +0.81(+1.60%)
Oct 31, 2017 49.99 51.40 49.92 50.65 1,805,270 +0.51(+1.02%)
Oct 30, 2017 49.51 50.53 49.51 50.14 1,934,440 +0.14(+0.28%)
Oct 27, 2017 48.04 50.81 48.04 50.00 3,235,649 +1.37(+2.82%)
Oct 26, 2017 51.19 52.25 48.06 48.63 5,902,572 -8.85(-15.40%)
Oct 25, 2017 57.92 58.00 56.72 57.48 2,167,454 -0.56(-0.96%)
Oct 24, 2017 58.88 59.10 57.98 58.04 2,261,422 -0.02(-0.03%)
Oct 23, 2017 59.08 59.08 57.94 58.06 1,660,217 -1.05(-1.78%)
Oct 20, 2017 59.50 60.25 59.02 59.11 689,425 -0.01(-0.02%)
Oct 19, 2017 58.41 59.45 58.09 59.12 894,071 +0.12(+0.20%)
Oct 18, 2017 58.50 59.04 58.27 59.00 999,208 +0.82(+1.41%)
Oct 17, 2017 57.63 58.38 57.03 58.18 590,776 +0.59(+1.02%)
Oct 16, 2017 57.73 58.05 57.18 57.59 912,721 +0.08(+0.14%)
Oct 13, 2017 58.06 58.42 57.50 57.51 408,114 -0.20(-0.35%)
Oct 12, 2017 57.80 58.19 57.56 57.71 673,728 -0.38(-0.65%)
Oct 11, 2017 57.55 58.24 57.19 58.09 644,613 +0.55(+0.96%)
Oct 10, 2017 57.49 57.67 57.05 57.54 445,687 +0.27(+0.47%)
Oct 09, 2017 57.78 57.79 57.06 57.27 953,271 -0.31(-0.54%)
Oct 06, 2017 57.25 57.62 56.93 57.58 656,108 +0.09(+0.16%)
Oct 05, 2017 57.82 57.82 57.28 57.49 510,839 -0.16(-0.28%)
Oct 04, 2017 57.61 57.91 57.48 57.65 525,208 +0.05(+0.09%)
Oct 03, 2017 57.72 57.83 56.84 57.60 652,974 +0.16(+0.28%)
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.