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, 2015 51.12 50.51 50.51 50.51 534,300 -0.70(-1.37%)
Dec 30, 2015 51.12 51.39 51.03 51.21 1,043,937 -0.10(-0.19%)
Dec 29, 2015 50.31 51.35 50.12 51.31 1,092,246 +1.44(+2.89%)
Dec 28, 2015 49.60 49.97 49.08 49.87 385,160 +0.06(+0.12%)
Dec 24, 2015 49.68 49.81 49.81 49.81 312,100 +0.09(+0.18%)
Dec 23, 2015 49.69 50.10 49.39 49.72 541,247 +0.55(+1.12%)
Dec 22, 2015 48.78 49.37 48.28 49.17 635,898 +0.53(+1.09%)
Dec 21, 2015 48.10 48.84 47.71 48.64 812,264 +1.01(+2.12%)
Dec 18, 2015 48.59 48.61 47.51 47.63 2,452,084 -1.33(-2.72%)
Dec 17, 2015 50.99 51.09 48.95 48.96 1,174,092 -2.44(-4.75%)
Dec 16, 2015 51.37 52.54 50.65 51.40 1,190,573 +1.15(+2.29%)
Dec 15, 2015 50.24 50.84 49.99 50.25 850,370 +0.51(+1.03%)
Dec 14, 2015 49.90 50.22 48.59 49.74 1,069,156 -0.21(-0.42%)
Dec 11, 2015 50.39 50.64 49.75 49.95 616,957 -1.02(-2.00%)
Dec 10, 2015 51.18 51.57 50.89 50.97 621,144 -0.21(-0.41%)
Dec 09, 2015 51.87 52.62 51.00 51.18 697,141 -0.86(-1.65%)
Dec 08, 2015 51.48 52.42 51.13 52.04 846,991 +0.06(+0.12%)
Dec 07, 2015 51.62 52.03 51.17 51.98 805,573 +0.14(+0.27%)
Dec 04, 2015 51.63 52.21 51.41 51.84 597,558 +0.45(+0.88%)
Dec 03, 2015 52.68 52.68 51.02 51.39 778,668 -1.06(-2.02%)
Dec 02, 2015 53.37 53.58 52.22 52.45 780,080 -0.76(-1.43%)
Dec 01, 2015 52.85 53.44 52.47 53.21 1,184,639 +0.58(+1.10%)
Nov 30, 2015 54.39 54.59 52.34 52.63 2,523,695 -2.77(-5.00%)
Nov 27, 2015 55.39 55.65 55.08 55.40 251,515 +0.07(+0.13%)
Nov 25, 2015 55.17 55.33 55.33 55.33 476,800 +0.37(+0.67%)
Nov 24, 2015 54.51 55.22 54.17 54.96 533,164 +0.08(+0.15%)
Nov 23, 2015 54.76 55.53 54.63 54.88 527,583 +0.22(+0.40%)
Nov 20, 2015 54.79 55.55 54.58 54.66 664,224 +0.06(+0.11%)
Nov 19, 2015 54.27 54.66 54.08 54.60 819,891 +0.34(+0.63%)
Nov 18, 2015 53.02 54.33 52.73 54.26 581,580 +1.62(+3.08%)
Nov 17, 2015 53.43 53.45 52.62 52.64 626,851 -0.77(-1.44%)
Nov 16, 2015 52.21 53.53 52.12 53.41 757,950 +1.01(+1.93%)
Nov 13, 2015 53.26 53.42 52.37 52.40 942,695 -0.95(-1.78%)
Nov 12, 2015 54.16 54.52 53.30 53.35 696,529 -1.20(-2.20%)
Nov 11, 2015 55.45 55.52 54.46 54.55 988,023 -0.94(-1.69%)
Nov 10, 2015 53.95 55.54 53.83 55.49 1,147,324 +1.43(+2.65%)
Nov 09, 2015 54.89 55.20 53.67 54.06 717,491 -0.90(-1.64%)
Nov 06, 2015 54.92 55.33 54.56 54.96 518,227 +0.09(+0.16%)
Nov 05, 2015 53.93 54.91 53.74 54.87 755,481 +1.10(+2.05%)
Nov 04, 2015 54.45 54.72 53.58 53.77 1,060,220 -0.40(-0.74%)
Nov 03, 2015 54.99 55.21 54.12 54.17 881,873 -0.94(-1.71%)
Nov 02, 2015 53.81 55.12 53.72 55.11 1,201,231 +1.30(+2.42%)
Oct 30, 2015 53.94 54.73 53.73 53.81 1,347,012 +0.17(+0.32%)
Oct 29, 2015 50.24 53.81 49.50 53.64 1,854,674 +3.87(+7.78%)
Oct 28, 2015 49.01 50.26 48.90 49.77 1,065,032 +0.79(+1.61%)
Oct 27, 2015 49.52 49.75 48.60 48.98 761,458 -0.77(-1.55%)
Oct 26, 2015 49.34 50.27 48.95 49.75 573,448 +0.43(+0.87%)
Oct 23, 2015 48.78 49.38 48.09 49.32 1,079,804 +0.97(+2.01%)
Oct 22, 2015 48.78 49.12 48.16 48.35 1,872,718 -0.33(-0.68%)
Oct 21, 2015 50.86 50.86 48.60 48.68 1,426,811 -2.03(-4.00%)
Oct 20, 2015 51.05 51.05 50.26 50.71 693,638 -0.60(-1.17%)
Oct 19, 2015 51.15 51.70 50.98 51.31 730,533 +0.01(+0.02%)
Oct 16, 2015 50.63 51.37 50.57 51.30 548,516 +0.70(+1.38%)
Oct 15, 2015 50.21 50.62 49.71 50.60 731,656 +0.47(+0.94%)
Oct 14, 2015 50.06 50.49 49.68 50.13 701,459 +0.07(+0.14%)
Oct 13, 2015 50.26 50.96 50.02 50.06 539,655 -0.39(-0.77%)
Oct 12, 2015 50.61 50.93 50.39 50.45 378,327 -0.21(-0.41%)
Oct 09, 2015 50.56 51.04 50.29 50.66 560,071 +0.12(+0.24%)
Oct 08, 2015 50.03 50.81 49.81 50.54 516,770 +0.51(+1.02%)
Oct 07, 2015 49.55 50.37 49.40 50.03 687,942 +0.96(+1.96%)
Oct 06, 2015 49.12 49.49 48.85 49.07 416,146 -0.09(-0.18%)
Oct 05, 2015 48.19 49.33 48.06 49.16 856,499 +1.26(+2.63%)
Oct 02, 2015 46.75 47.94 46.27 47.90 838,960 +0.63(+1.33%)
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.