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 31, 2009 12.71 12.71 12.71 12.71 1,212,200 +0.05(+0.39%)
Dec 30, 2009 12.53 12.71 12.39 12.66 676,874 +0.06(+0.48%)
Dec 29, 2009 12.44 12.62 12.39 12.60 836,165 +0.19(+1.53%)
Dec 28, 2009 12.22 12.43 12.01 12.41 763,297 +0.23(+1.89%)
Dec 24, 2009 11.98 12.18 11.94 12.18 303,040 +0.25(+2.10%)
Dec 23, 2009 11.76 11.95 11.63 11.93 574,680 +0.29(+2.49%)
Dec 22, 2009 11.40 11.67 11.33 11.64 565,125 +0.29(+2.56%)
Dec 21, 2009 10.96 11.42 10.86 11.35 609,921 +0.51(+4.70%)
Dec 18, 2009 10.84 11.00 10.50 10.84 1,268,921 +0.09(+0.84%)
Dec 17, 2009 11.13 11.33 10.66 10.75 1,457,632 -0.58(-5.12%)
Dec 16, 2009 11.33 11.46 11.15 11.33 706,198 +0.23(+2.07%)
Dec 15, 2009 11.20 11.32 11.10 11.10 603,136 -0.13(-1.16%)
Dec 14, 2009 11.20 11.40 11.15 11.23 759,939 +0.04(+0.36%)
Dec 11, 2009 11.09 11.28 10.92 11.19 592,114 +0.25(+2.29%)
Dec 10, 2009 11.15 11.33 10.86 10.94 514,060 -0.19(-1.71%)
Dec 09, 2009 11.48 11.50 10.99 11.13 708,337 -0.33(-2.88%)
Dec 08, 2009 11.69 11.79 11.40 11.46 965,149 -0.38(-3.21%)
Dec 07, 2009 11.63 11.96 11.60 11.84 913,082 +0.18(+1.54%)
Dec 04, 2009 11.33 11.79 11.00 11.66 2,085,691 +0.66(+6.00%)
Dec 03, 2009 10.78 11.20 10.61 11.00 1,191,692 +0.27(+2.52%)
Dec 02, 2009 10.82 11.25 10.66 10.73 735,595 +0.00(+0.00%)
Dec 01, 2009 10.25 10.87 10.22 10.73 1,228,918 +0.69(+6.87%)
Nov 30, 2009 10.24 10.24 9.780 10.04 1,241,629 -0.13(-1.28%)
Nov 27, 2009 9.960 10.29 9.850 10.17 749,065 -0.38(-3.60%)
Nov 25, 2009 10.75 10.77 10.50 10.55 807,390 -0.11(-1.03%)
Nov 24, 2009 10.95 10.97 10.45 10.66 888,527 -0.31(-2.83%)
Nov 23, 2009 11.27 11.40 10.90 10.97 626,438 +0.02(+0.18%)
Nov 20, 2009 11.15 11.34 10.85 10.95 759,446 -0.33(-2.93%)
Nov 19, 2009 11.75 11.92 10.96 11.28 1,474,664 -0.62(-5.21%)
Nov 18, 2009 12.10 12.18 11.77 11.90 794,655 -0.19(-1.57%)
Nov 17, 2009 11.85 12.12 11.70 12.09 649,445 +0.17(+1.43%)
Nov 16, 2009 11.67 12.13 11.39 11.92 999,872 +0.29(+2.49%)
Nov 13, 2009 11.67 11.75 11.39 11.63 1,374,342 -0.03(-0.26%)
Nov 12, 2009 11.74 11.87 11.54 11.66 1,467,379 -0.17(-1.44%)
Nov 11, 2009 11.87 11.93 11.59 11.83 923,176 +0.15(+1.28%)
Nov 10, 2009 11.52 11.78 11.36 11.68 1,235,886 +0.17(+1.48%)
Nov 09, 2009 11.16 11.69 11.06 11.51 969,390 +0.59(+5.40%)
Nov 06, 2009 10.93 11.35 10.70 10.92 1,720,601 -0.14(-1.27%)
Nov 05, 2009 10.55 11.10 10.48 11.06 1,690,066 +0.81(+7.90%)
Nov 04, 2009 10.46 10.69 10.25 10.25 1,720,937 -0.02(-0.19%)
Nov 03, 2009 10.00 10.35 9.800 10.27 1,936,390 +0.11(+1.08%)
Nov 02, 2009 9.600 11.17 9.600 10.16 4,263,332 +0.68(+7.17%)
Oct 30, 2009 10.30 10.50 9.310 9.480 2,390,406 -0.83(-8.05%)
Oct 29, 2009 9.590 10.75 9.410 10.31 3,207,316 +0.83(+8.76%)
Oct 28, 2009 10.14 10.14 9.390 9.480 2,506,429 -0.70(-6.88%)
Oct 27, 2009 10.88 10.95 10.16 10.18 1,787,084 -0.65(-6.00%)
Oct 26, 2009 11.30 11.80 10.81 10.83 1,422,612 -0.41(-3.65%)
Oct 23, 2009 11.50 11.55 11.23 11.24 1,584,187 -0.63(-5.31%)
Oct 22, 2009 12.05 12.09 11.60 11.87 1,748,906 -0.13(-1.08%)
Oct 21, 2009 12.27 12.74 12.00 12.00 1,287,957 -0.30(-2.44%)
Oct 20, 2009 12.21 12.37 12.10 12.30 2,238,077 -0.81(-6.18%)
Oct 19, 2009 12.85 13.43 12.56 13.11 1,060,420 +0.34(+2.66%)
Oct 16, 2009 12.85 13.12 12.57 12.77 1,366,281 -0.30(-2.30%)
Oct 15, 2009 12.51 13.12 12.30 13.07 1,142,411 +0.40(+3.16%)
Oct 14, 2009 12.92 13.03 12.38 12.67 1,609,436 +0.06(+0.48%)
Oct 13, 2009 12.36 12.70 12.15 12.61 1,061,264 +0.34(+2.77%)
Oct 12, 2009 12.44 12.81 11.98 12.27 954,122 +0.29(+2.42%)
Oct 09, 2009 11.66 11.99 11.51 11.98 1,081,225 +0.32(+2.74%)
Oct 08, 2009 11.45 11.95 11.32 11.66 1,518,785 +0.40(+3.55%)
Oct 07, 2009 11.26 11.50 11.00 11.26 884,452 -0.04(-0.35%)
Oct 06, 2009 10.93 11.44 10.81 11.30 1,028,332 +0.53(+4.92%)
Oct 05, 2009 10.48 10.96 10.40 10.77 1,034,372 +0.40(+3.86%)
Oct 02, 2009 10.54 10.74 10.07 10.37 3,730,219 -0.38(-3.53%)
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.