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 30, 2011 18.31 18.42 18.04 18.06 363,572 -0.08(-0.44%)
Dec 29, 2011 17.76 18.20 17.76 18.14 489,899 +0.50(+2.83%)
Dec 28, 2011 18.13 18.22 17.62 17.64 457,632 -0.49(-2.70%)
Dec 27, 2011 18.22 18.36 17.95 18.13 531,780 -0.16(-0.87%)
Dec 23, 2011 17.66 18.31 17.56 18.29 597,372 +1.40(+8.29%)
Dec 21, 2011 16.81 16.99 16.36 16.89 658,038 -0.01(-0.06%)
Dec 20, 2011 16.35 16.97 16.35 16.90 733,718 +0.93(+5.82%)
Dec 19, 2011 17.01 17.03 15.92 15.97 1,033,438 -0.90(-5.33%)
Dec 16, 2011 16.78 17.04 16.62 16.87 1,339,788 +0.31(+1.87%)
Dec 15, 2011 16.58 16.95 16.49 16.56 1,157,159 +0.29(+1.78%)
Dec 14, 2011 16.48 16.71 16.26 16.27 1,030,052 -0.34(-2.05%)
Dec 13, 2011 17.72 17.87 16.44 16.61 870,523 -0.91(-5.19%)
Dec 12, 2011 17.35 17.57 17.14 17.52 851,240 -0.13(-0.74%)
Dec 09, 2011 17.22 17.84 17.14 17.65 1,697,890 +0.44(+2.56%)
Dec 08, 2011 18.03 18.07 17.18 17.21 1,304,885 -1.04(-5.70%)
Dec 07, 2011 18.29 18.49 18.00 18.25 1,303,534 -0.20(-1.08%)
Dec 06, 2011 18.48 18.63 18.20 18.45 837,750 +0.07(+0.38%)
Dec 05, 2011 18.45 19.00 18.30 18.38 1,728,292 +0.29(+1.60%)
Dec 02, 2011 18.61 18.62 18.06 18.09 1,449,131 -0.20(-1.09%)
Dec 01, 2011 18.53 18.75 18.18 18.29 2,549,253 -0.33(-1.77%)
Nov 30, 2011 17.78 18.63 17.71 18.62 2,261,561 +1.58(+9.27%)
Nov 29, 2011 16.80 17.17 16.56 17.04 1,347,522 +0.34(+2.04%)
Nov 28, 2011 15.91 16.75 15.83 16.70 1,217,430 +1.42(+9.29%)
Nov 25, 2011 15.61 15.79 15.27 15.28 391,101 -0.43(-2.74%)
Nov 23, 2011 15.96 16.10 15.71 15.71 1,232,153 -0.47(-2.90%)
Nov 22, 2011 16.07 16.53 15.95 16.18 1,037,079 -0.02(-0.12%)
Nov 21, 2011 16.05 16.45 16.05 16.20 1,802,731 -0.37(-2.23%)
Nov 18, 2011 16.44 16.71 16.21 16.57 1,200,791 +0.06(+0.36%)
Nov 17, 2011 16.77 16.92 16.20 16.51 1,038,680 -0.31(-1.84%)
Nov 16, 2011 16.87 17.59 16.79 16.82 919,510 -0.33(-1.92%)
Nov 15, 2011 16.60 17.30 16.50 17.15 636,257 +0.37(+2.20%)
Nov 14, 2011 17.15 17.19 16.70 16.78 575,452 -0.46(-2.67%)
Nov 11, 2011 17.13 17.61 16.98 17.24 884,096 +0.40(+2.38%)
Nov 10, 2011 16.71 17.27 16.47 16.84 1,477,936 +0.54(+3.31%)
Nov 09, 2011 16.60 16.76 16.26 16.30 1,635,760 -0.87(-5.07%)
Nov 08, 2011 17.35 17.55 16.66 17.17 1,283,161 -0.06(-0.35%)
Nov 07, 2011 17.32 17.45 16.83 17.23 1,121,521 -0.07(-0.40%)
Nov 04, 2011 17.29 17.50 17.00 17.30 1,244,225 -0.23(-1.31%)
Nov 03, 2011 17.58 17.65 16.83 17.53 1,543,738 +0.30(+1.74%)
Nov 02, 2011 17.20 17.50 16.61 17.23 1,566,097 +0.43(+2.56%)
Nov 01, 2011 16.80 17.25 16.49 16.80 1,860,171 -0.86(-4.87%)
Oct 31, 2011 17.66 17.98 17.43 17.66 2,184,608 -0.48(-2.65%)
Oct 28, 2011 19.02 19.25 18.00 18.14 2,139,261 -0.87(-4.58%)
Oct 27, 2011 19.74 21.15 18.51 19.01 3,746,850 +0.22(+1.17%)
Oct 26, 2011 18.46 18.95 17.54 18.79 2,255,484 +0.76(+4.22%)
Oct 25, 2011 18.98 19.12 18.01 18.03 1,607,389 -1.17(-6.09%)
Oct 24, 2011 18.07 19.31 18.07 19.20 2,126,491 +1.15(+6.37%)
Oct 21, 2011 18.13 18.13 17.74 18.05 1,288,686 +0.38(+2.15%)
Oct 20, 2011 17.35 17.74 16.88 17.67 1,623,712 +0.37(+2.14%)
Oct 19, 2011 17.90 18.06 17.20 17.30 1,347,002 -0.52(-2.92%)
Oct 18, 2011 17.71 18.21 16.90 17.82 1,557,309 +0.17(+0.96%)
Oct 17, 2011 17.82 17.99 17.54 17.65 1,218,127 -0.38(-2.11%)
Oct 14, 2011 18.19 18.33 17.50 18.03 1,425,245 +0.07(+0.39%)
Oct 13, 2011 17.76 18.32 17.53 17.96 2,651,442 +0.06(+0.34%)
Oct 12, 2011 17.53 18.14 17.28 17.90 2,741,852 +0.57(+3.29%)
Oct 11, 2011 16.75 17.48 16.65 17.33 1,742,027 +0.45(+2.67%)
Oct 10, 2011 16.29 17.21 16.11 16.88 1,659,105 +0.97(+6.10%)
Oct 07, 2011 16.28 16.55 15.63 15.91 1,609,412 -0.23(-1.43%)
Oct 06, 2011 16.02 16.26 15.90 16.14 1,851,256 +0.58(+3.73%)
Oct 05, 2011 14.74 15.69 14.39 15.56 2,416,513 +0.81(+5.49%)
Oct 04, 2011 13.26 14.88 13.23 14.75 3,048,070 +1.25(+9.26%)
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.