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, 2018 46.48 47.09 46.15 46.45 814,300 +0.30(+0.65%)
Dec 28, 2018 46.01 48.04 45.65 46.15 781,800 +0.29(+0.63%)
Dec 27, 2018 44.40 45.88 44.15 45.86 1,589,284 +0.92(+2.05%)
Dec 26, 2018 42.66 44.96 42.49 44.94 713,725 +2.33(+5.47%)
Dec 24, 2018 42.78 43.62 41.92 42.61 427,300 -0.57(-1.32%)
Dec 21, 2018 45.88 45.98 42.88 43.18 2,349,600 -2.67(-5.82%)
Dec 20, 2018 45.04 46.58 44.90 45.85 1,161,718 +0.75(+1.66%)
Dec 19, 2018 45.01 46.52 44.85 45.10 1,440,732 +0.02(+0.04%)
Dec 18, 2018 45.75 46.51 44.95 45.08 1,398,450 -0.41(-0.90%)
Dec 17, 2018 46.35 46.87 45.21 45.49 1,511,528 -1.09(-2.34%)
Dec 14, 2018 46.81 47.54 46.32 46.58 844,800 -0.59(-1.25%)
Dec 13, 2018 49.97 50.24 47.07 47.17 1,081,049 -2.82(-5.64%)
Dec 12, 2018 49.87 51.31 49.87 49.99 1,323,647 +0.84(+1.71%)
Dec 11, 2018 49.40 50.22 48.85 49.15 867,361 +0.63(+1.30%)
Dec 10, 2018 49.73 50.01 48.48 48.52 1,020,183 -1.05(-2.12%)
Dec 07, 2018 50.63 51.78 49.09 49.57 1,039,000 -1.56(-3.05%)
Dec 06, 2018 50.86 51.90 50.21 51.13 1,164,263 -0.52(-1.01%)
Dec 04, 2018 54.66 54.66 51.33 51.65 1,117,900 -2.96(-5.42%)
Dec 03, 2018 54.33 55.52 54.26 54.61 1,032,472 +1.57(+2.96%)
Nov 30, 2018 52.56 53.40 52.27 53.04 908,000 +0.46(+0.87%)
Nov 29, 2018 53.20 53.74 52.30 52.58 539,152 -0.85(-1.59%)
Nov 28, 2018 52.45 53.43 51.75 53.43 1,056,243 +1.30(+2.49%)
Nov 27, 2018 53.73 54.56 51.78 52.13 900,735 -2.78(-5.06%)
Nov 26, 2018 53.81 55.26 53.81 54.91 857,667 +1.73(+3.25%)
Nov 23, 2018 52.37 53.66 52.19 53.18 215,700 +0.54(+1.03%)
Nov 21, 2018 52.64 52.64 52.64 0 +1.57(+3.07%)
Nov 20, 2018 51.15 52.27 50.68 51.07 620,962 -0.96(-1.85%)
Nov 19, 2018 52.96 53.22 51.77 52.03 580,499 -1.29(-2.42%)
Nov 16, 2018 53.34 53.83 52.85 53.32 518,100 -0.56(-1.04%)
Nov 15, 2018 52.03 54.30 51.95 53.88 911,909 +1.21(+2.30%)
Nov 14, 2018 53.20 53.82 52.09 52.67 511,285 +0.04(+0.08%)
Nov 13, 2018 52.58 53.69 52.42 52.63 449,632 +0.49(+0.94%)
Nov 12, 2018 52.27 52.96 51.91 52.14 566,768 -0.16(-0.31%)
Nov 09, 2018 54.06 54.14 52.03 52.30 829,400 -1.80(-3.33%)
Nov 08, 2018 53.98 54.80 53.58 54.10 963,114 -0.05(-0.09%)
Nov 07, 2018 53.77 54.17 52.83 54.15 745,794 +0.70(+1.31%)
Nov 06, 2018 52.80 53.76 52.80 53.45 573,726 +0.41(+0.77%)
Nov 05, 2018 53.42 53.85 52.41 53.04 764,555 -0.24(-0.45%)
Nov 02, 2018 53.59 54.54 52.92 53.28 690,800 -0.12(-0.22%)
Nov 01, 2018 52.30 53.69 51.61 53.40 906,385 +1.41(+2.71%)
Oct 31, 2018 52.02 52.82 51.24 51.99 1,300,594 +0.77(+1.50%)
Oct 30, 2018 49.22 51.54 48.90 51.22 2,018,870 +2.31(+4.72%)
Oct 29, 2018 50.97 51.67 48.36 48.91 1,507,575 -1.72(-3.40%)
Oct 26, 2018 52.16 52.68 50.02 50.63 2,207,800 -2.39(-4.51%)
Oct 25, 2018 56.00 57.52 52.53 53.02 3,308,023 -3.00(-5.36%)
Oct 24, 2018 57.77 58.06 55.95 56.02 1,424,754 -1.74(-3.01%)
Oct 23, 2018 56.67 58.13 55.55 57.76 1,039,508 -0.10(-0.17%)
Oct 22, 2018 59.22 59.50 56.73 57.86 1,412,683 -1.11(-1.88%)
Oct 19, 2018 59.59 60.23 58.69 58.97 917,100 -0.75(-1.26%)
Oct 18, 2018 60.95 61.34 59.00 59.72 1,016,982 -1.52(-2.48%)
Oct 17, 2018 61.87 62.32 61.11 61.24 931,695 -0.55(-0.89%)
Oct 16, 2018 60.20 61.84 59.73 61.79 924,204 +1.87(+3.12%)
Oct 15, 2018 59.33 60.46 59.33 59.92 480,969 +0.27(+0.45%)
Oct 12, 2018 60.44 60.82 58.86 59.65 706,200 +0.27(+0.45%)
Oct 11, 2018 59.17 60.41 59.17 59.38 891,632 -0.33(-0.55%)
Oct 10, 2018 60.51 60.93 59.64 59.71 714,493 -1.05(-1.73%)
Oct 09, 2018 62.80 62.80 60.73 60.76 722,634 -2.04(-3.25%)
Oct 08, 2018 63.10 63.49 62.08 62.80 800,546 -0.50(-0.79%)
Oct 05, 2018 64.47 64.69 63.03 63.30 480,400 -0.95(-1.48%)
Oct 04, 2018 65.65 66.01 63.30 64.25 681,945 -1.66(-2.52%)
Oct 03, 2018 65.81 66.22 65.38 65.91 418,943 +0.22(+0.33%)
Oct 02, 2018 66.25 66.60 65.33 65.69 633,718 -0.91(-1.37%)
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.