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, 2002 19.66 20.10 19.43 19.52 331,300 -0.13(-0.66%)
Dec 30, 2002 19.59 19.69 19.28 19.65 317,300 +0.07(+0.36%)
Dec 27, 2002 19.75 19.79 19.51 19.58 201,100 -0.29(-1.46%)
Dec 26, 2002 19.70 20.23 19.70 19.87 279,800 +0.27(+1.38%)
Dec 24, 2002 19.95 19.95 19.60 19.60 118,700 -0.26(-1.31%)
Dec 23, 2002 19.75 19.86 19.51 19.86 304,400 +0.15(+0.76%)
Dec 20, 2002 19.47 19.85 19.45 19.71 468,500 +0.19(+0.97%)
Dec 19, 2002 19.75 20.07 19.44 19.52 491,500 -0.28(-1.41%)
Dec 18, 2002 20.20 20.20 19.63 19.80 347,100 -0.42(-2.08%)
Dec 17, 2002 20.57 20.70 20.16 20.22 451,600 -0.23(-1.12%)
Dec 16, 2002 20.29 20.52 20.17 20.45 417,400 +0.25(+1.24%)
Dec 13, 2002 19.95 20.30 19.65 20.20 583,200 +0.09(+0.45%)
Dec 12, 2002 20.41 20.41 19.95 20.11 371,800 -0.17(-0.84%)
Dec 11, 2002 20.20 20.38 19.98 20.28 304,600 -0.02(-0.10%)
Dec 10, 2002 19.91 20.33 19.83 20.30 257,900 +0.40(+2.01%)
Dec 09, 2002 20.30 20.34 19.90 19.90 207,300 -0.64(-3.12%)
Dec 06, 2002 20.29 20.77 20.00 20.54 328,600 +0.24(+1.18%)
Dec 05, 2002 20.55 20.62 20.10 20.30 533,200 -0.20(-0.98%)
Dec 04, 2002 19.95 20.70 19.75 20.50 644,700 +0.50(+2.50%)
Dec 03, 2002 21.07 21.16 19.77 20.00 890,800 -1.10(-5.21%)
Dec 02, 2002 21.20 21.37 21.00 21.10 602,700 +0.08(+0.38%)
Nov 29, 2002 21.20 21.36 20.95 21.02 127,400 -0.08(-0.38%)
Nov 27, 2002 20.70 21.10 20.62 21.10 432,900 +0.60(+2.93%)
Nov 26, 2002 20.87 20.87 20.43 20.50 402,600 -0.40(-1.91%)
Nov 25, 2002 20.85 21.18 20.58 20.90 308,000 +0.20(+0.97%)
Nov 22, 2002 20.84 21.05 20.49 20.70 544,700 -0.12(-0.58%)
Nov 21, 2002 20.02 20.95 20.01 20.82 737,700 +0.55(+2.71%)
Nov 20, 2002 19.75 20.60 19.75 20.27 411,500 +0.38(+1.91%)
Nov 19, 2002 20.10 20.24 19.65 19.89 451,400 -0.34(-1.68%)
Nov 18, 2002 20.75 20.99 20.09 20.23 451,000 -0.54(-2.60%)
Nov 15, 2002 20.10 20.84 20.10 20.77 431,200 +0.30(+1.47%)
Nov 14, 2002 19.65 20.47 19.55 20.47 307,400 +0.91(+4.65%)
Nov 13, 2002 19.24 19.87 19.19 19.56 434,300 +0.07(+0.36%)
Nov 12, 2002 19.25 19.78 19.25 19.49 354,600 +0.38(+1.99%)
Nov 11, 2002 19.40 19.42 18.80 19.11 464,100 -0.34(-1.75%)
Nov 08, 2002 19.57 20.01 19.32 19.45 386,200 -0.05(-0.26%)
Nov 07, 2002 19.97 19.98 19.48 19.50 600,100 -0.50(-2.50%)
Nov 06, 2002 19.90 20.22 19.42 20.00 608,700 +0.30(+1.52%)
Nov 05, 2002 20.31 20.50 19.46 19.70 820,100 -0.85(-4.14%)
Nov 04, 2002 21.03 21.20 20.52 20.55 557,100 -0.48(-2.28%)
Nov 01, 2002 20.56 21.04 20.32 21.03 397,700 +0.45(+2.19%)
Oct 31, 2002 20.33 20.88 20.15 20.58 563,600 +0.25(+1.23%)
Oct 30, 2002 19.60 20.43 19.35 20.33 616,200 +0.68(+3.46%)
Oct 29, 2002 19.80 19.93 18.99 19.65 636,700 -0.25(-1.26%)
Oct 28, 2002 20.50 20.50 19.00 19.90 1,459,400 -0.98(-4.69%)
Oct 25, 2002 19.80 21.10 19.58 20.88 1,662,000 -1.30(-5.86%)
Oct 24, 2002 22.04 22.53 21.95 22.18 613,700 +0.32(+1.46%)
Oct 23, 2002 21.46 21.86 21.07 21.86 323,000 +0.37(+1.72%)
Oct 22, 2002 21.81 21.81 21.23 21.49 1,020,000 -0.36(-1.65%)
Oct 21, 2002 20.90 21.93 20.71 21.85 501,600 +0.69(+3.26%)
Oct 18, 2002 21.30 21.30 20.74 21.16 315,200 -0.17(-0.80%)
Oct 17, 2002 20.75 21.33 20.54 21.33 335,700 +0.99(+4.87%)
Oct 16, 2002 21.00 21.08 20.30 20.34 437,500 -0.66(-3.14%)
Oct 15, 2002 21.03 21.25 20.76 21.00 476,700 +0.89(+4.43%)
Oct 14, 2002 19.99 20.30 19.89 20.11 539,900 +0.13(+0.65%)
Oct 11, 2002 19.80 20.55 19.65 19.98 399,600 +0.75(+3.90%)
Oct 10, 2002 19.00 19.23 18.59 19.23 849,900 +0.30(+1.58%)
Oct 09, 2002 19.48 19.48 18.48 18.93 802,600 -0.58(-2.97%)
Oct 08, 2002 18.83 19.67 18.67 19.51 922,900 +0.79(+4.22%)
Oct 07, 2002 19.61 19.92 18.52 18.72 407,100 -0.79(-4.05%)
Oct 04, 2002 20.24 20.24 19.12 19.51 658,600 -0.73(-3.61%)
Oct 03, 2002 20.87 20.87 19.90 20.24 932,300 -0.63(-3.02%)
Oct 02, 2002 21.52 21.52 20.82 20.87 5,050,000 -0.72(-3.33%)
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.