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, 2007 17.50 17.54 17.01 17.05 1,454,700 -0.50(-2.85%)
Dec 28, 2007 17.55 17.68 17.37 17.55 873,200 +0.11(+0.63%)
Dec 27, 2007 17.75 17.80 17.40 17.44 821,624 -0.46(-2.57%)
Dec 26, 2007 17.95 18.00 17.69 17.90 740,800 -0.19(-1.05%)
Dec 24, 2007 18.00 18.10 17.87 18.09 376,400 +0.14(+0.78%)
Dec 21, 2007 18.00 18.00 17.76 17.95 2,229,800 +0.11(+0.62%)
Dec 20, 2007 17.91 18.03 17.67 17.84 1,449,800 +0.02(+0.11%)
Dec 19, 2007 18.13 18.13 17.70 17.82 920,000 -0.16(-0.89%)
Dec 18, 2007 17.99 18.18 17.71 17.98 1,173,100 +0.09(+0.50%)
Dec 17, 2007 18.11 18.36 17.80 17.89 1,732,752 -0.31(-1.70%)
Dec 14, 2007 18.43 18.78 17.97 18.20 1,688,300 -0.55(-2.93%)
Dec 13, 2007 18.88 19.00 18.42 18.75 1,305,200 -0.31(-1.63%)
Dec 12, 2007 19.97 20.34 18.80 19.06 2,060,200 -0.43(-2.21%)
Dec 11, 2007 20.59 20.85 19.47 19.49 1,754,580 -0.76(-3.75%)
Dec 10, 2007 20.41 20.48 20.19 20.25 1,764,300 -0.14(-0.69%)
Dec 07, 2007 20.63 20.77 20.17 20.39 1,457,341 -0.16(-0.78%)
Dec 06, 2007 20.00 20.55 19.84 20.55 755,340 +0.54(+2.70%)
Dec 05, 2007 19.86 20.15 19.76 20.01 722,900 +0.37(+1.88%)
Dec 04, 2007 19.63 19.74 19.47 19.64 1,153,200 -0.11(-0.56%)
Dec 03, 2007 20.51 20.51 19.68 19.75 1,447,856 -0.64(-3.14%)
Nov 30, 2007 20.16 20.67 20.08 20.39 2,280,556 +0.57(+2.88%)
Nov 29, 2007 19.70 19.87 19.41 19.82 1,333,676 +0.02(+0.10%)
Nov 28, 2007 19.57 19.87 19.49 19.80 1,693,016 +0.34(+1.75%)
Nov 27, 2007 19.30 19.60 19.08 19.46 1,690,100 +0.22(+1.14%)
Nov 26, 2007 19.15 19.57 19.00 19.24 1,795,685 -0.02(-0.10%)
Nov 23, 2007 19.02 19.38 18.97 19.26 595,320 +0.33(+1.74%)
Nov 21, 2007 18.69 19.08 18.55 18.93 1,195,000 -0.05(-0.26%)
Nov 20, 2007 19.24 19.44 18.43 18.98 1,699,405 -0.19(-0.99%)
Nov 19, 2007 20.34 20.34 19.13 19.17 1,646,645 -1.34(-6.53%)
Nov 16, 2007 21.33 21.43 20.16 20.51 1,765,461 -0.70(-3.30%)
Nov 15, 2007 21.23 21.48 21.09 21.21 1,724,040 -0.14(-0.66%)
Nov 14, 2007 22.40 22.69 21.27 21.35 1,546,500 -1.06(-4.73%)
Nov 13, 2007 21.49 22.49 21.30 22.41 1,360,500 +1.14(+5.36%)
Nov 12, 2007 21.20 21.77 21.18 21.27 1,292,250 -0.01(-0.05%)
Nov 09, 2007 21.25 21.54 20.82 21.28 1,342,900 -0.15(-0.70%)
Nov 08, 2007 21.84 21.95 20.80 21.43 1,808,400 -0.41(-1.88%)
Nov 07, 2007 22.10 22.26 21.70 21.84 2,663,400 -0.51(-2.28%)
Nov 06, 2007 22.00 22.37 21.90 22.35 1,280,500 +0.33(+1.50%)
Nov 05, 2007 21.91 22.20 21.90 22.02 2,047,700 -0.11(-0.50%)
Nov 02, 2007 21.99 22.71 21.85 22.13 3,314,500 +0.21(+0.96%)
Nov 01, 2007 22.19 22.32 21.79 21.92 2,290,900 -0.39(-1.75%)
Oct 31, 2007 21.78 22.62 21.10 22.31 2,208,200 +0.76(+3.53%)
Oct 30, 2007 21.61 21.88 20.55 21.55 1,310,000 +0.11(+0.51%)
Oct 29, 2007 22.85 22.85 21.22 21.44 1,847,400 -0.42(-1.92%)
Oct 26, 2007 21.60 21.93 20.49 21.86 3,910,100 +1.66(+8.22%)
Oct 25, 2007 20.19 20.31 19.39 20.20 1,916,700 +0.01(+0.05%)
Oct 24, 2007 20.54 20.58 20.00 20.19 1,423,500 -0.45(-2.18%)
Oct 23, 2007 20.34 20.66 20.30 20.64 1,027,500 +0.28(+1.38%)
Oct 22, 2007 19.72 20.38 19.60 20.36 1,133,800 +0.36(+1.80%)
Oct 19, 2007 20.45 20.59 20.00 20.00 1,101,800 -0.60(-2.91%)
Oct 18, 2007 21.12 21.13 20.57 20.60 881,100 -0.57(-2.69%)
Oct 17, 2007 21.48 22.27 20.89 21.17 1,149,300 +0.02(+0.09%)
Oct 16, 2007 21.71 21.71 21.00 21.15 1,049,900 -0.45(-2.08%)
Oct 15, 2007 22.35 22.40 21.39 21.60 1,425,600 -0.76(-3.40%)
Oct 12, 2007 22.49 22.64 22.26 22.36 892,600 -0.16(-0.71%)
Oct 11, 2007 24.18 24.18 22.25 22.52 1,475,900 -1.33(-5.58%)
Oct 10, 2007 23.82 23.93 23.52 23.85 615,700 +0.14(+0.59%)
Oct 09, 2007 23.65 23.74 23.36 23.71 564,800 +0.01(+0.04%)
Oct 08, 2007 24.40 24.91 23.63 23.70 527,500 -0.51(-2.11%)
Oct 05, 2007 23.80 24.37 23.65 24.21 745,100 +0.67(+2.85%)
Oct 04, 2007 24.19 24.26 23.49 23.54 797,700 -0.65(-2.69%)
Oct 03, 2007 23.58 24.34 23.42 24.19 1,264,400 +0.48(+2.02%)
Oct 02, 2007 23.22 23.77 23.19 23.71 612,300 +0.49(+2.11%)
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.