December 15th, 2015

Brunswick Corp (NY: BC )

87.95 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 51.74 53.87 51.15 53.20 997,500 -1.08(-1.99%)
Feb 27, 2020 56.55 57.49 54.26 54.28 718,799 -3.85(-6.62%)
Feb 26, 2020 59.12 59.75 58.06 58.13 765,248 -0.58(-0.99%)
Feb 25, 2020 60.71 60.74 58.40 58.71 725,037 -1.92(-3.17%)
Feb 24, 2020 61.01 61.65 60.34 60.63 691,021 -3.08(-4.83%)
Feb 21, 2020 65.37 65.37 63.70 63.71 465,600 -2.05(-3.12%)
Feb 20, 2020 64.73 65.86 64.73 65.76 563,313 +0.99(+1.53%)
Feb 19, 2020 65.00 65.08 64.54 64.77 440,129 -0.14(-0.22%)
Feb 18, 2020 65.35 65.35 64.50 64.91 395,144 -0.02(-0.03%)
Feb 14, 2020 64.92 65.18 64.52 64.93 330,300 +0.21(+0.32%)
Feb 13, 2020 65.00 65.31 64.51 64.72 503,548 -0.77(-1.18%)
Feb 12, 2020 65.00 66.32 64.85 65.49 607,291 +1.51(+2.36%)
Feb 11, 2020 63.48 64.21 63.23 63.98 832,250 +0.97(+1.54%)
Feb 10, 2020 61.40 63.03 61.11 63.01 499,528 +1.45(+2.36%)
Feb 07, 2020 61.93 62.37 61.08 61.56 615,500 -0.88(-1.41%)
Feb 06, 2020 63.09 63.42 62.06 62.44 582,102 -0.49(-0.78%)
Feb 05, 2020 62.04 63.05 61.99 62.93 421,305 +1.72(+2.81%)
Feb 04, 2020 63.26 63.35 61.16 61.21 965,780 -1.03(-1.65%)
Feb 03, 2020 63.33 64.25 61.94 62.24 745,570 -0.61(-0.97%)
Jan 31, 2020 63.03 64.89 62.39 62.85 1,291,200 -0.08(-0.13%)
Jan 30, 2020 64.26 64.83 61.78 62.93 1,425,993 -0.01(-0.02%)
Jan 29, 2020 62.90 63.36 62.33 62.94 793,725 +0.30(+0.48%)
Jan 28, 2020 61.56 62.76 61.55 62.64 453,715 +1.36(+2.22%)
Jan 27, 2020 61.00 61.65 60.50 61.28 1,081,074 -1.16(-1.86%)
Jan 24, 2020 62.82 63.36 61.84 62.44 710,400 -0.37(-0.59%)
Jan 23, 2020 60.60 62.92 60.55 62.81 1,161,351 +2.73(+4.54%)
Jan 22, 2020 58.92 60.19 58.41 60.08 866,703 +1.26(+2.14%)
Jan 21, 2020 58.61 59.16 58.50 58.82 417,369 +0.07(+0.12%)
Jan 17, 2020 59.50 59.53 58.73 58.75 414,000 -0.54(-0.91%)
Jan 16, 2020 60.00 60.59 59.07 59.29 479,944 -0.05(-0.08%)
Jan 15, 2020 58.96 59.54 58.92 59.34 411,750 +0.24(+0.41%)
Jan 14, 2020 58.00 59.53 57.94 59.10 467,918 +1.02(+1.76%)
Jan 13, 2020 56.81 58.09 56.65 58.08 653,791 +1.27(+2.24%)
Jan 10, 2020 57.83 57.92 56.64 56.81 523,600 -0.92(-1.59%)
Jan 09, 2020 58.07 58.09 57.49 57.73 361,367 -0.04(-0.07%)
Jan 08, 2020 57.26 58.07 57.26 57.77 369,475 +0.48(+0.84%)
Jan 07, 2020 57.86 58.43 57.20 57.29 617,414 -0.87(-1.50%)
Jan 06, 2020 58.37 58.81 57.62 58.16 790,101 -0.84(-1.42%)
Jan 03, 2020 59.10 59.26 58.59 59.00 400,500 -1.00(-1.67%)
Jan 02, 2020 60.47 60.66 59.38 60.00 547,974 +0.02(+0.03%)
Dec 31, 2019 59.93 60.50 59.93 59.98 541,600 -0.13(-0.22%)
Dec 30, 2019 60.85 60.85 60.05 60.11 351,674 -0.67(-1.10%)
Dec 27, 2019 61.08 61.16 60.59 60.78 240,500 +0.08(+0.13%)
Dec 26, 2019 61.32 61.72 60.49 60.70 220,727 -0.57(-0.93%)
Dec 24, 2019 61.76 61.76 61.04 61.27 314,000 -0.24(-0.39%)
Dec 23, 2019 61.58 61.78 60.89 61.51 448,598 -0.06(-0.10%)
Dec 20, 2019 60.89 61.81 60.88 61.57 2,279,600 +1.12(+1.85%)
Dec 19, 2019 59.50 60.75 59.25 60.45 1,937,990 +0.92(+1.55%)
Dec 18, 2019 59.80 60.02 59.50 59.53 1,152,377 -0.13(-0.22%)
Dec 17, 2019 60.00 60.19 59.58 59.66 825,164 -0.43(-0.72%)
Dec 16, 2019 60.26 60.54 59.90 60.09 721,481 +0.39(+0.65%)
Dec 13, 2019 60.78 61.15 59.63 59.70 521,700 -1.14(-1.87%)
Dec 12, 2019 59.35 60.95 58.87 60.84 724,704 +1.56(+2.63%)
Dec 11, 2019 59.86 59.92 58.69 59.28 635,221 -0.14(-0.24%)
Dec 10, 2019 59.16 59.47 58.17 59.42 674,363 +0.20(+0.34%)
Dec 09, 2019 59.45 59.68 58.94 59.22 775,380 -0.56(-0.94%)
Dec 06, 2019 59.81 60.31 59.53 59.78 705,500 +0.84(+1.43%)
Dec 05, 2019 58.79 59.16 58.18 58.94 761,791 +0.29(+0.49%)
Dec 04, 2019 58.15 59.42 58.15 58.65 752,198 +0.80(+1.38%)
Dec 03, 2019 57.33 57.92 56.80 57.85 598,467 -0.25(-0.43%)
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.