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 (%)
Sep 30, 2020 58.77 60.37 58.37 58.91 1,205,601 +0.34(+0.58%)
Sep 29, 2020 59.72 60.13 58.08 58.57 670,741 -0.78(-1.31%)
Sep 28, 2020 59.91 60.77 58.77 59.35 720,213 +0.54(+0.92%)
Sep 25, 2020 58.58 60.37 58.13 58.81 708,500 +0.25(+0.43%)
Sep 24, 2020 58.16 59.99 57.66 58.56 868,820 -0.03(-0.05%)
Sep 23, 2020 61.88 62.80 58.55 58.59 1,162,449 -2.92(-4.75%)
Sep 22, 2020 59.00 61.92 58.70 61.51 1,137,007 +3.11(+5.33%)
Sep 21, 2020 58.21 58.64 56.50 58.40 846,332 -1.52(-2.54%)
Sep 18, 2020 61.76 61.76 58.85 59.92 1,155,000 -1.34(-2.19%)
Sep 17, 2020 60.87 61.95 60.24 61.26 655,619 -0.79(-1.27%)
Sep 16, 2020 61.04 63.06 60.49 62.05 1,141,516 +1.18(+1.94%)
Sep 15, 2020 63.45 64.39 60.79 60.87 689,339 -2.10(-3.33%)
Sep 14, 2020 61.32 63.28 60.88 62.97 647,366 +2.09(+3.43%)
Sep 11, 2020 62.52 62.67 60.25 60.88 919,700 -1.38(-2.22%)
Sep 10, 2020 60.61 62.95 60.31 62.26 1,225,888 +2.13(+3.54%)
Sep 09, 2020 60.22 60.57 58.28 60.13 1,048,484 +0.41(+0.69%)
Sep 08, 2020 58.41 61.47 57.10 59.72 860,812 +0.54(+0.91%)
Sep 04, 2020 61.37 61.48 56.79 59.18 823,800 -1.08(-1.79%)
Sep 03, 2020 63.72 64.02 59.61 60.26 824,926 -3.44(-5.40%)
Sep 02, 2020 64.45 64.57 62.38 63.70 654,428 -0.15(-0.23%)
Sep 01, 2020 61.64 63.91 61.25 63.85 744,772 +1.96(+3.17%)
Aug 31, 2020 62.32 62.32 61.32 61.89 782,642 -0.21(-0.34%)
Aug 28, 2020 61.91 62.76 61.33 62.10 496,600 +0.81(+1.32%)
Aug 27, 2020 61.74 62.61 60.91 61.29 892,379 -0.31(-0.50%)
Aug 26, 2020 61.49 62.77 61.29 61.60 586,051 -0.09(-0.15%)
Aug 25, 2020 63.38 63.60 60.65 61.69 1,240,221 -1.53(-2.42%)
Aug 24, 2020 63.06 64.02 62.64 63.22 537,539 +0.85(+1.36%)
Aug 21, 2020 62.62 63.37 61.86 62.37 919,000 -0.60(-0.95%)
Aug 20, 2020 63.83 64.36 62.92 62.97 494,039 -1.73(-2.67%)
Aug 19, 2020 64.79 65.34 64.40 64.70 716,467 -0.15(-0.23%)
Aug 18, 2020 65.46 65.84 64.71 64.85 642,312 -0.99(-1.50%)
Aug 17, 2020 64.93 66.09 64.36 65.84 640,075 +1.16(+1.79%)
Aug 14, 2020 64.37 65.38 64.00 64.68 473,800 -0.13(-0.20%)
Aug 13, 2020 63.26 65.69 63.00 64.81 781,582 +1.41(+2.22%)
Aug 12, 2020 64.66 64.66 63.08 63.40 789,666 -0.50(-0.78%)
Aug 11, 2020 65.05 65.43 63.43 63.90 1,415,559 -0.29(-0.45%)
Aug 10, 2020 64.37 65.93 63.67 64.19 911,500 +0.33(+0.52%)
Aug 07, 2020 64.73 65.55 62.42 63.86 1,260,400 -1.03(-1.59%)
Aug 06, 2020 68.35 68.60 64.64 64.89 1,002,457 -3.66(-5.34%)
Aug 05, 2020 68.28 69.37 67.79 68.55 522,147 +0.14(+0.20%)
Aug 04, 2020 69.00 69.60 67.33 68.41 820,107 -0.99(-1.43%)
Aug 03, 2020 67.43 70.03 66.88 69.40 1,093,651 +2.42(+3.61%)
Jul 31, 2020 69.40 69.48 65.71 66.98 1,448,300 -2.19(-3.17%)
Jul 30, 2020 71.31 73.99 68.65 69.17 2,357,422 -3.20(-4.42%)
Jul 29, 2020 71.02 72.47 70.87 72.37 1,219,267 +3.07(+4.43%)
Jul 28, 2020 70.00 71.12 69.23 69.30 823,421 -0.78(-1.11%)
Jul 27, 2020 67.22 70.16 66.79 70.08 757,510 +3.01(+4.49%)
Jul 24, 2020 67.14 67.29 66.01 67.07 600,400 -0.36(-0.53%)
Jul 23, 2020 69.42 71.26 66.38 67.43 1,557,008 -0.63(-0.93%)
Jul 22, 2020 66.42 68.35 66.42 68.06 650,871 +1.19(+1.78%)
Jul 21, 2020 67.05 67.95 66.45 66.87 806,656 +0.63(+0.95%)
Jul 20, 2020 66.50 67.05 65.10 66.24 612,537 -0.20(-0.30%)
Jul 17, 2020 67.33 67.50 66.02 66.44 424,700 -0.39(-0.58%)
Jul 16, 2020 67.02 67.40 66.12 66.83 364,283 -0.63(-0.93%)
Jul 15, 2020 67.86 68.37 66.89 67.46 779,847 +1.57(+2.38%)
Jul 14, 2020 63.47 65.99 61.82 65.89 677,280 +2.11(+3.31%)
Jul 13, 2020 65.00 66.03 63.45 63.78 786,056 -0.49(-0.76%)
Jul 10, 2020 62.60 64.82 62.20 64.27 618,600 +1.62(+2.59%)
Jul 09, 2020 64.48 64.99 62.27 62.65 533,483 -2.06(-3.18%)
Jul 08, 2020 64.05 64.76 63.57 64.71 603,759 +0.62(+0.97%)
Jul 07, 2020 65.35 65.63 64.09 64.09 569,544 -1.72(-2.61%)
Jul 06, 2020 66.90 66.98 65.27 65.81 720,642 +1.00(+1.54%)
Jul 02, 2020 65.61 66.48 63.89 64.81 670,300 +0.29(+0.45%)
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.