December 15th, 2015

Brunswick Corp (NY: BC )

90.46 USD -0.42 (-0.46%)
Official Closing Price Updated: 7:56 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 76.24 76.24 76.24 268,482 -2.01(-2.57%)
Dec 30, 2020 78.40 80.10 78.02 78.25 268,482 +0.19(+0.24%)
Dec 29, 2020 80.35 81.10 77.32 78.06 678,887 -2.30(-2.86%)
Dec 28, 2020 82.67 82.86 79.96 80.36 732,769 -1.13(-1.39%)
Dec 24, 2020 82.27 82.70 81.18 81.49 381,900 -0.46(-0.56%)
Dec 23, 2020 83.03 84.00 81.71 81.95 571,468 -0.64(-0.77%)
Dec 22, 2020 81.70 83.66 80.84 82.59 834,152 +1.23(+1.51%)
Dec 21, 2020 79.75 81.75 78.92 81.36 851,986 -0.03(-0.04%)
Dec 18, 2020 79.00 82.00 78.98 81.39 1,947,600 +2.81(+3.58%)
Dec 17, 2020 76.75 78.72 76.08 78.58 939,481 +2.25(+2.95%)
Dec 16, 2020 77.20 77.29 75.25 76.33 575,271 -0.37(-0.48%)
Dec 15, 2020 74.54 76.72 73.67 76.70 713,153 +2.94(+3.99%)
Dec 14, 2020 74.74 75.62 73.66 73.76 536,791 +0.00(+0.00%)
Dec 11, 2020 74.29 75.18 73.07 73.76 624,100 -0.76(-1.02%)
Dec 10, 2020 73.75 75.14 73.38 74.52 386,194 -0.01(-0.01%)
Dec 09, 2020 75.98 76.57 73.92 74.53 500,440 -1.01(-1.34%)
Dec 08, 2020 73.89 75.78 73.72 75.54 539,283 +1.03(+1.38%)
Dec 07, 2020 75.25 75.84 73.24 74.51 738,206 -0.70(-0.93%)
Dec 04, 2020 75.75 76.87 74.29 75.21 843,000 -0.03(-0.04%)
Dec 03, 2020 74.69 76.02 73.83 75.24 724,541 +1.11(+1.50%)
Dec 02, 2020 74.77 75.67 73.88 74.13 657,489 -1.62(-2.14%)
Dec 01, 2020 75.49 75.96 73.66 75.75 676,605 +1.11(+1.49%)
Nov 30, 2020 76.44 76.71 73.73 74.64 898,632 -1.56(-2.05%)
Nov 27, 2020 76.07 76.95 75.58 76.20 257,800 +0.13(+0.17%)
Nov 25, 2020 76.25 76.76 73.82 76.07 671,100 -0.36(-0.47%)
Nov 24, 2020 78.38 78.92 75.88 76.43 657,588 -0.81(-1.05%)
Nov 23, 2020 73.35 78.07 73.35 77.24 829,225 +3.20(+4.32%)
Nov 20, 2020 72.38 74.92 72.38 74.04 936,500 +1.78(+2.46%)
Nov 19, 2020 70.95 72.33 70.41 72.26 437,415 +1.40(+1.98%)
Nov 18, 2020 71.82 73.54 70.77 70.86 538,916 -1.57(-2.17%)
Nov 17, 2020 70.63 73.57 69.83 72.43 595,001 +1.16(+1.63%)
Nov 16, 2020 71.26 71.54 70.51 71.27 718,463 +0.80(+1.14%)
Nov 13, 2020 69.98 71.61 69.90 70.47 587,800 +1.24(+1.79%)
Nov 12, 2020 69.77 70.74 68.35 69.23 715,192 -1.28(-1.82%)
Nov 11, 2020 68.80 71.36 67.76 70.51 938,657 +1.85(+2.69%)
Nov 10, 2020 64.34 69.33 63.60 68.66 1,218,226 +4.48(+6.98%)
Nov 09, 2020 71.22 71.95 63.51 64.18 2,044,441 -5.19(-7.48%)
Nov 06, 2020 70.70 71.22 69.02 69.37 937,100 -1.09(-1.55%)
Nov 05, 2020 69.22 71.71 68.51 70.46 1,005,811 +2.27(+3.33%)
Nov 04, 2020 67.34 69.24 66.14 68.19 799,479 +0.08(+0.12%)
Nov 03, 2020 65.51 68.61 64.81 68.11 1,380,130 +3.76(+5.84%)
Nov 02, 2020 64.31 65.65 63.18 64.35 1,073,354 +0.64(+1.00%)
Oct 30, 2020 62.97 65.70 62.34 63.71 1,168,800 +0.09(+0.14%)
Oct 29, 2020 66.50 68.44 63.12 63.62 1,798,074 -0.81(-1.26%)
Oct 28, 2020 62.00 64.90 61.00 64.43 1,219,663 +1.21(+1.91%)
Oct 27, 2020 62.23 64.58 61.55 63.22 730,580 +1.40(+2.26%)
Oct 26, 2020 61.26 62.27 60.47 61.82 698,921 -0.80(-1.28%)
Oct 23, 2020 63.09 63.71 60.51 62.62 708,100 +0.10(+0.16%)
Oct 22, 2020 62.47 63.92 61.08 62.52 570,561 +0.41(+0.66%)
Oct 21, 2020 65.30 65.65 61.50 62.11 1,060,299 -3.01(-4.62%)
Oct 20, 2020 64.80 66.72 64.39 65.12 655,964 +2.35(+3.74%)
Oct 19, 2020 64.25 64.55 62.47 62.77 791,803 -1.07(-1.68%)
Oct 16, 2020 64.63 64.91 63.22 63.84 859,600 -0.85(-1.31%)
Oct 15, 2020 62.60 64.86 61.94 64.69 481,692 +1.24(+1.95%)
Oct 14, 2020 63.99 65.18 63.33 63.45 555,171 -0.19(-0.30%)
Oct 13, 2020 61.05 63.90 61.05 63.64 477,976 +2.04(+3.31%)
Oct 12, 2020 63.82 63.82 61.49 61.60 540,483 -1.27(-2.02%)
Oct 09, 2020 63.93 64.83 62.63 62.87 625,700 -0.51(-0.80%)
Oct 08, 2020 65.33 65.96 62.59 63.38 662,291 -1.32(-2.04%)
Oct 07, 2020 63.75 65.71 63.49 64.70 508,010 +1.83(+2.91%)
Oct 06, 2020 64.68 65.58 62.65 62.87 807,538 -1.49(-2.32%)
Oct 05, 2020 62.86 64.89 62.85 64.36 549,901 +2.23(+3.59%)
Oct 02, 2020 59.00 63.69 58.98 62.13 769,700 +1.84(+3.05%)
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.