December 15th, 2015

Brunswick Corp (NY: BC )

90.39 USD +0.46 (+0.51%)
Streaming Delayed Price Updated: 12:05 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 51.85 51.26 51.26 51.26 739,500 -0.35(-0.68%)
Dec 30, 2014 51.72 52.20 51.60 51.61 541,400 -0.33(-0.64%)
Dec 29, 2014 50.95 52.09 50.88 51.94 673,241 +0.99(+1.94%)
Dec 26, 2014 51.30 51.42 50.88 50.95 502,972 -0.06(-0.12%)
Dec 24, 2014 50.56 51.01 51.01 51.01 737,500 +0.68(+1.35%)
Dec 23, 2014 50.08 50.37 49.85 50.33 1,187,086 +0.48(+0.96%)
Dec 22, 2014 50.66 50.90 49.52 49.85 889,578 -0.85(-1.68%)
Dec 19, 2014 50.05 50.77 49.80 50.70 1,430,431 +0.77(+1.54%)
Dec 18, 2014 49.43 49.95 48.98 49.93 825,460 +1.20(+2.46%)
Dec 17, 2014 47.98 48.76 47.57 48.73 1,001,559 +0.89(+1.86%)
Dec 16, 2014 48.11 49.04 47.58 47.84 956,004 -0.72(-1.48%)
Dec 15, 2014 49.25 49.37 48.06 48.56 915,987 -0.29(-0.59%)
Dec 12, 2014 48.61 49.65 48.48 48.85 834,275 -0.12(-0.25%)
Dec 11, 2014 49.78 49.96 48.89 48.97 571,227 -0.43(-0.87%)
Dec 10, 2014 50.10 50.49 49.15 49.40 853,177 -0.96(-1.91%)
Dec 09, 2014 48.98 50.50 48.79 50.36 822,849 +0.74(+1.49%)
Dec 08, 2014 50.66 50.67 49.30 49.62 720,891 -1.20(-2.36%)
Dec 05, 2014 50.32 51.06 50.30 50.82 984,009 +0.46(+0.91%)
Dec 04, 2014 50.11 50.48 49.64 50.36 1,025,103 +0.37(+0.74%)
Dec 03, 2014 49.48 50.15 49.21 49.99 865,309 +0.55(+1.11%)
Dec 02, 2014 48.98 49.51 48.69 49.44 753,972 +0.50(+1.02%)
Dec 01, 2014 49.54 49.56 48.73 48.94 1,047,247 -0.74(-1.49%)
Nov 28, 2014 49.43 50.19 49.00 49.68 654,227 +0.63(+1.28%)
Nov 26, 2014 49.22 49.05 49.05 49.05 461,700 -0.16(-0.33%)
Nov 25, 2014 49.08 49.63 49.05 49.21 902,166 +0.39(+0.80%)
Nov 24, 2014 47.91 48.88 47.91 48.82 898,589 +1.10(+2.31%)
Nov 21, 2014 48.51 48.52 47.64 47.72 873,449 -0.23(-0.48%)
Nov 20, 2014 47.58 48.60 47.56 47.95 1,172,202 +0.10(+0.21%)
Nov 19, 2014 47.54 48.02 47.00 47.85 749,570 +0.25(+0.53%)
Nov 18, 2014 47.82 48.23 47.47 47.60 1,077,863 -0.22(-0.46%)
Nov 17, 2014 48.41 48.41 47.69 47.82 1,227,414 -0.09(-0.19%)
Nov 14, 2014 48.35 49.02 47.80 47.91 1,122,585 -0.36(-0.75%)
Nov 13, 2014 49.32 49.41 48.11 48.27 646,846 -1.04(-2.11%)
Nov 12, 2014 48.42 49.44 48.22 49.31 776,915 +0.67(+1.38%)
Nov 11, 2014 48.77 48.94 48.26 48.64 863,839 -0.13(-0.27%)
Nov 10, 2014 47.75 48.77 47.39 48.77 940,825 +1.25(+2.63%)
Nov 07, 2014 48.08 48.30 47.38 47.52 915,747 -0.56(-1.16%)
Nov 06, 2014 47.71 48.11 47.56 48.08 718,364 +0.29(+0.61%)
Nov 05, 2014 47.32 47.80 46.82 47.79 812,239 +0.74(+1.57%)
Nov 04, 2014 46.87 47.33 46.66 47.05 945,736 -0.02(-0.04%)
Nov 03, 2014 47.01 47.52 46.85 47.07 1,140,274 +0.27(+0.58%)
Oct 31, 2014 46.90 47.00 46.41 46.80 1,356,586 +0.87(+1.89%)
Oct 30, 2014 45.76 46.26 45.28 45.93 1,152,356 +0.05(+0.11%)
Oct 29, 2014 46.25 46.30 45.41 45.88 1,358,278 -0.23(-0.50%)
Oct 28, 2014 45.50 46.36 45.34 46.11 1,340,052 +0.89(+1.97%)
Oct 27, 2014 44.65 45.26 45.00 45.22 1,184,993 +0.22(+0.49%)
Oct 24, 2014 45.08 45.20 44.45 45.00 1,322,601 +0.11(+0.25%)
Oct 23, 2014 44.45 45.87 44.16 44.89 3,140,017 +1.51(+3.48%)
Oct 22, 2014 43.40 44.02 43.09 43.38 2,328,289 +0.14(+0.32%)
Oct 21, 2014 42.42 43.31 42.26 43.24 707,428 +1.32(+3.15%)
Oct 20, 2014 41.20 42.31 41.20 41.92 731,741 +0.66(+1.60%)
Oct 17, 2014 41.46 41.77 40.81 41.26 1,109,177 +0.38(+0.93%)
Oct 16, 2014 38.98 41.11 38.76 40.88 1,581,669 +1.05(+2.64%)
Oct 15, 2014 38.72 40.06 38.17 39.83 1,477,377 +0.53(+1.35%)
Oct 14, 2014 39.70 40.35 39.27 39.30 1,114,414 +0.01(+0.03%)
Oct 13, 2014 39.94 39.99 39.05 39.29 910,209 -0.57(-1.43%)
Oct 10, 2014 40.48 40.87 39.77 39.86 924,376 -0.69(-1.70%)
Oct 09, 2014 41.72 41.77 40.53 40.55 752,886 -1.26(-3.01%)
Oct 08, 2014 41.35 41.82 40.66 41.81 733,817 +0.49(+1.19%)
Oct 07, 2014 41.55 41.72 41.29 41.32 778,548 -0.61(-1.45%)
Oct 06, 2014 42.70 42.82 41.92 41.93 636,368 -0.68(-1.60%)
Oct 03, 2014 42.89 42.96 42.40 42.61 538,211 +0.22(+0.52%)
Oct 02, 2014 41.19 42.44 40.94 42.39 818,784 +1.37(+3.34%)
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.