December 15th, 2015

Brunswick Corp (NY: BC )

87.95 USD -1.10 (-1.24%)
Official Closing Price Updated: 7:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 48.75 49.28 47.10 47.72 1,343,491 -1.00(-2.05%)
Apr 29, 2020 47.92 50.29 47.48 48.72 1,370,834 +2.34(+5.05%)
Apr 28, 2020 47.37 48.12 45.19 46.38 839,920 +0.32(+0.69%)
Apr 27, 2020 43.77 46.48 43.42 46.06 1,045,889 +2.83(+6.55%)
Apr 24, 2020 43.32 44.51 41.19 43.23 1,418,400 +1.05(+2.49%)
Apr 23, 2020 38.65 43.47 37.92 42.18 3,076,477 +4.22(+11.12%)
Apr 22, 2020 37.26 38.29 36.54 37.96 628,146 +0.80(+2.15%)
Apr 21, 2020 37.00 37.46 36.23 37.16 603,121 -0.72(-1.90%)
Apr 20, 2020 37.78 38.87 36.85 37.88 836,361 -0.98(-2.52%)
Apr 17, 2020 37.49 39.08 36.78 38.86 858,300 +3.15(+8.82%)
Apr 16, 2020 35.53 35.82 34.09 35.71 674,379 +0.19(+0.53%)
Apr 15, 2020 35.86 36.33 34.41 35.52 668,299 -2.45(-6.45%)
Apr 14, 2020 36.35 38.46 35.91 37.97 1,004,723 +2.62(+7.41%)
Apr 13, 2020 37.90 38.01 34.72 35.35 638,603 -2.89(-7.56%)
Apr 09, 2020 35.23 39.48 34.50 38.24 1,826,500 +3.87(+11.26%)
Apr 08, 2020 30.65 35.34 30.07 34.37 1,119,174 +4.08(+13.47%)
Apr 07, 2020 31.51 33.00 30.11 30.29 1,532,130 +0.95(+3.24%)
Apr 06, 2020 28.24 30.12 28.23 29.34 1,530,775 +2.63(+9.85%)
Apr 03, 2020 29.29 29.92 25.61 26.71 1,147,300 -2.84(-9.61%)
Apr 02, 2020 30.15 31.52 28.80 29.55 1,376,727 -1.71(-5.47%)
Apr 01, 2020 33.52 34.11 30.99 31.26 1,969,919 -4.11(-11.62%)
Mar 31, 2020 35.48 35.87 33.69 35.37 1,109,712 -0.57(-1.59%)
Mar 30, 2020 35.63 36.31 34.96 35.94 766,740 +0.31(+0.87%)
Mar 27, 2020 35.66 37.17 34.27 35.63 864,900 -1.87(-4.99%)
Mar 26, 2020 35.80 38.38 35.59 37.50 1,062,083 +2.35(+6.69%)
Mar 25, 2020 31.89 37.33 30.83 35.15 1,583,036 +4.01(+12.88%)
Mar 24, 2020 29.11 31.55 28.11 31.14 1,714,339 +4.19(+15.55%)
Mar 23, 2020 27.28 28.57 25.22 26.95 1,578,878 -0.47(-1.71%)
Mar 20, 2020 32.00 33.06 27.18 27.42 1,944,600 -3.86(-12.34%)
Mar 19, 2020 27.98 32.22 26.18 31.28 1,512,271 +3.08(+10.92%)
Mar 18, 2020 28.05 30.14 26.37 28.20 1,440,402 -1.80(-6.00%)
Mar 17, 2020 33.25 33.75 29.35 30.00 1,522,917 -2.90(-8.81%)
Mar 16, 2020 36.22 38.30 32.52 32.90 1,086,119 -8.71(-20.93%)
Mar 13, 2020 39.15 41.68 36.01 41.61 1,052,300 +4.94(+13.47%)
Mar 12, 2020 35.85 38.37 35.17 36.67 965,341 -5.09(-12.19%)
Mar 11, 2020 42.98 44.09 41.23 41.76 764,678 -2.75(-6.18%)
Mar 10, 2020 43.92 44.71 40.96 44.51 1,256,269 +2.41(+5.72%)
Mar 09, 2020 43.75 45.44 42.01 42.10 1,109,064 -6.72(-13.76%)
Mar 06, 2020 47.94 50.00 47.82 48.82 1,076,300 -0.97(-1.95%)
Mar 05, 2020 53.22 53.41 49.45 49.79 1,017,694 -5.27(-9.57%)
Mar 04, 2020 54.51 55.13 52.99 55.06 559,365 +1.39(+2.59%)
Mar 03, 2020 55.31 56.27 52.52 53.67 1,212,606 -0.36(-0.67%)
Mar 02, 2020 53.39 54.16 52.41 54.03 988,733 +0.83(+1.56%)
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%)
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.