December 15th, 2015

Brunswick Corp (NY: BC )

89.90 USD -0.03 (-0.03%)
Official Closing Price Updated: 4:23 PM EST, Jan 25, 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%)
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.