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 29, 2006 31.84 32.13 31.82 31.90 444,200 -0.06(-0.19%)
Dec 28, 2006 32.10 32.24 31.95 31.96 406,200 -0.28(-0.87%)
Dec 27, 2006 31.79 32.29 31.73 32.24 693,000 +0.55(+1.74%)
Dec 26, 2006 31.52 31.75 31.52 31.69 314,000 +0.10(+0.32%)
Dec 22, 2006 31.55 31.84 31.48 31.59 303,900 -0.05(-0.16%)
Dec 21, 2006 32.00 32.06 31.54 31.64 541,600 -0.18(-0.57%)
Dec 20, 2006 31.64 32.05 31.64 31.82 564,300 +0.12(+0.38%)
Dec 19, 2006 31.81 31.93 31.50 31.70 603,900 -0.23(-0.72%)
Dec 18, 2006 32.25 32.45 31.88 31.93 514,300 -0.36(-1.11%)
Dec 15, 2006 32.44 32.70 32.12 32.29 917,900 -0.07(-0.22%)
Dec 14, 2006 32.33 32.57 32.10 32.36 725,900 +0.12(+0.37%)
Dec 13, 2006 32.22 32.46 32.03 32.24 682,300 +0.01(+0.03%)
Dec 12, 2006 32.46 32.64 32.10 32.23 589,100 -0.38(-1.17%)
Dec 11, 2006 32.44 32.87 32.34 32.61 861,000 +0.06(+0.18%)
Dec 08, 2006 32.54 32.71 32.25 32.55 726,600 +0.01(+0.03%)
Dec 07, 2006 32.50 32.78 32.31 32.54 598,100 +0.04(+0.12%)
Dec 06, 2006 32.42 32.73 32.20 32.50 754,600 +0.02(+0.06%)
Dec 05, 2006 32.45 32.56 32.18 32.48 614,000 +0.16(+0.50%)
Dec 04, 2006 31.56 32.63 31.56 32.32 1,135,100 +0.67(+2.12%)
Dec 01, 2006 31.66 32.41 31.25 31.65 1,032,400 -0.72(-2.22%)
Nov 30, 2006 32.15 32.54 32.09 32.37 503,400 +0.15(+0.47%)
Nov 29, 2006 32.31 32.55 32.01 32.22 595,000 -0.03(-0.09%)
Nov 28, 2006 31.90 32.49 31.86 32.25 732,300 +0.15(+0.47%)
Nov 27, 2006 32.52 32.58 32.06 32.10 593,900 -0.65(-1.98%)
Nov 24, 2006 32.83 32.93 32.61 32.75 249,500 -0.33(-1.00%)
Nov 22, 2006 32.66 33.10 32.51 33.08 654,500 +0.00(+0.00%)
Nov 21, 2006 32.62 33.28 32.62 33.08 965,400 +0.46(+1.41%)
Nov 20, 2006 32.49 32.93 32.32 32.62 808,200 -0.03(-0.09%)
Nov 17, 2006 32.32 32.78 32.22 32.65 807,400 +0.19(+0.59%)
Nov 16, 2006 32.24 32.57 32.10 32.46 807,400 +0.53(+1.66%)
Nov 15, 2006 31.15 32.06 31.10 31.93 696,900 +0.73(+2.34%)
Nov 14, 2006 31.49 31.65 30.87 31.20 724,500 -0.29(-0.92%)
Nov 13, 2006 31.29 31.74 31.28 31.49 588,300 +0.29(+0.93%)
Nov 10, 2006 30.74 31.31 30.57 31.20 888,400 +0.26(+0.84%)
Nov 09, 2006 31.17 31.52 30.93 30.94 951,900 -0.12(-0.39%)
Nov 08, 2006 31.34 31.48 30.98 31.06 997,500 -0.24(-0.77%)
Nov 07, 2006 31.45 31.75 31.20 31.30 762,500 -0.48(-1.51%)
Nov 06, 2006 30.90 31.96 30.90 31.78 894,600 +1.07(+3.48%)
Nov 03, 2006 31.02 31.06 30.62 30.71 710,800 -0.30(-0.97%)
Nov 02, 2006 31.00 31.28 30.97 31.01 888,500 -0.11(-0.35%)
Nov 01, 2006 31.53 31.53 31.06 31.12 934,500 -0.38(-1.21%)
Oct 31, 2006 31.72 32.04 31.38 31.50 648,700 -0.30(-0.94%)
Oct 30, 2006 31.70 32.09 31.11 31.80 1,020,500 -0.66(-2.03%)
Oct 27, 2006 33.25 33.91 32.32 32.46 1,282,400 -0.54(-1.64%)
Oct 26, 2006 32.84 33.03 32.30 33.00 864,100 +0.50(+1.54%)
Oct 25, 2006 32.25 32.60 32.21 32.50 594,100 +0.06(+0.18%)
Oct 24, 2006 32.35 32.99 32.22 32.44 643,700 -0.05(-0.15%)
Oct 23, 2006 32.25 32.72 32.25 32.49 580,400 +0.27(+0.84%)
Oct 20, 2006 32.59 32.59 32.13 32.22 561,400 -0.26(-0.80%)
Oct 19, 2006 32.65 32.91 32.40 32.48 371,300 -0.27(-0.82%)
Oct 18, 2006 32.81 32.93 32.46 32.75 579,900 +0.25(+0.77%)
Oct 17, 2006 33.19 33.21 32.28 32.50 632,500 -0.74(-2.23%)
Oct 16, 2006 32.60 33.24 32.60 33.24 568,900 +0.53(+1.62%)
Oct 13, 2006 33.00 33.00 32.61 32.71 426,500 +0.02(+0.06%)
Oct 12, 2006 32.50 32.69 32.06 32.69 928,700 +0.39(+1.21%)
Oct 11, 2006 32.63 32.65 32.17 32.30 507,000 -0.40(-1.22%)
Oct 10, 2006 32.30 32.94 32.28 32.70 844,000 +0.34(+1.05%)
Oct 09, 2006 31.80 32.47 31.77 32.36 599,800 +0.46(+1.44%)
Oct 06, 2006 31.85 32.10 31.61 31.90 777,400 +0.05(+0.16%)
Oct 05, 2006 31.96 32.29 31.55 31.85 859,500 -0.03(-0.09%)
Oct 04, 2006 31.22 31.95 31.03 31.88 879,800 +0.72(+2.31%)
Oct 03, 2006 30.89 31.54 30.54 31.16 1,076,500 +0.23(+0.74%)
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.