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 (%)
Jul 31, 2020 69.40 69.48 65.71 66.98 1,448,300 -2.19(-3.17%)
Jul 30, 2020 71.31 73.99 68.65 69.17 2,357,422 -3.20(-4.42%)
Jul 29, 2020 71.02 72.47 70.87 72.37 1,219,267 +3.07(+4.43%)
Jul 28, 2020 70.00 71.12 69.23 69.30 823,421 -0.78(-1.11%)
Jul 27, 2020 67.22 70.16 66.79 70.08 757,510 +3.01(+4.49%)
Jul 24, 2020 67.14 67.29 66.01 67.07 600,400 -0.36(-0.53%)
Jul 23, 2020 69.42 71.26 66.38 67.43 1,557,008 -0.63(-0.93%)
Jul 22, 2020 66.42 68.35 66.42 68.06 650,871 +1.19(+1.78%)
Jul 21, 2020 67.05 67.95 66.45 66.87 806,656 +0.63(+0.95%)
Jul 20, 2020 66.50 67.05 65.10 66.24 612,537 -0.20(-0.30%)
Jul 17, 2020 67.33 67.50 66.02 66.44 424,700 -0.39(-0.58%)
Jul 16, 2020 67.02 67.40 66.12 66.83 364,283 -0.63(-0.93%)
Jul 15, 2020 67.86 68.37 66.89 67.46 779,847 +1.57(+2.38%)
Jul 14, 2020 63.47 65.99 61.82 65.89 677,280 +2.11(+3.31%)
Jul 13, 2020 65.00 66.03 63.45 63.78 786,056 -0.49(-0.76%)
Jul 10, 2020 62.60 64.82 62.20 64.27 618,600 +1.62(+2.59%)
Jul 09, 2020 64.48 64.99 62.27 62.65 533,483 -2.06(-3.18%)
Jul 08, 2020 64.05 64.76 63.57 64.71 603,759 +0.62(+0.97%)
Jul 07, 2020 65.35 65.63 64.09 64.09 569,544 -1.72(-2.61%)
Jul 06, 2020 66.90 66.98 65.27 65.81 720,642 +1.00(+1.54%)
Jul 02, 2020 65.61 66.48 63.89 64.81 670,300 +0.29(+0.45%)
Jul 01, 2020 64.21 65.18 63.61 64.52 830,401 +0.51(+0.80%)
Jun 30, 2020 62.87 64.69 62.68 64.01 807,434 +0.61(+0.96%)
Jun 29, 2020 62.32 64.68 60.80 63.40 987,718 +1.04(+1.67%)
Jun 26, 2020 63.25 63.93 62.06 62.36 1,477,000 -1.61(-2.52%)
Jun 25, 2020 61.84 64.02 61.54 63.97 1,194,477 +1.83(+2.94%)
Jun 24, 2020 63.00 63.19 60.47 62.14 1,184,179 -1.52(-2.39%)
Jun 23, 2020 63.77 64.48 62.73 63.66 1,325,224 +0.75(+1.19%)
Jun 22, 2020 60.25 63.00 59.20 62.91 929,832 +2.83(+4.71%)
Jun 19, 2020 61.01 61.40 59.47 60.08 1,617,300 +0.10(+0.17%)
Jun 18, 2020 60.07 60.95 59.82 59.98 959,585 -0.91(-1.49%)
Jun 17, 2020 60.87 61.93 59.88 60.89 1,305,657 +0.54(+0.89%)
Jun 16, 2020 60.91 61.31 58.89 60.35 810,850 +2.32(+4.00%)
Jun 15, 2020 54.50 58.04 53.73 58.03 729,384 +1.04(+1.82%)
Jun 12, 2020 57.48 58.61 54.66 56.99 804,400 +2.00(+3.64%)
Jun 11, 2020 56.46 57.04 54.70 54.99 1,079,328 -4.59(-7.70%)
Jun 10, 2020 62.66 62.68 59.00 59.58 1,083,445 -3.05(-4.87%)
Jun 09, 2020 61.75 63.40 59.70 62.63 1,059,981 -0.62(-0.98%)
Jun 08, 2020 63.01 64.91 62.33 63.25 990,346 +1.69(+2.75%)
Jun 05, 2020 66.53 67.39 61.09 61.56 1,093,000 -1.96(-3.09%)
Jun 04, 2020 61.64 63.60 60.25 63.52 1,026,983 +1.55(+2.50%)
Jun 03, 2020 58.82 62.20 58.76 61.97 1,391,288 +4.45(+7.74%)
Jun 02, 2020 57.98 58.74 57.46 57.52 631,161 +0.59(+1.04%)
Jun 01, 2020 55.35 57.47 54.78 56.93 633,560 +1.92(+3.49%)
May 29, 2020 57.12 57.26 54.27 55.01 1,128,300 -2.40(-4.18%)
May 28, 2020 59.53 59.53 57.00 57.41 996,734 -0.87(-1.49%)
May 27, 2020 59.36 59.51 56.88 58.28 1,293,497 +1.20(+2.10%)
May 26, 2020 56.38 57.51 54.94 57.08 1,571,875 +3.89(+7.31%)
May 22, 2020 53.51 53.89 52.56 53.19 680,900 -0.39(-0.73%)
May 21, 2020 53.76 54.86 53.29 53.58 987,752 -0.18(-0.33%)
May 20, 2020 53.50 54.91 52.62 53.76 665,694 +0.66(+1.24%)
May 19, 2020 53.02 55.18 52.57 53.10 952,504 -0.58(-1.08%)
May 18, 2020 53.63 54.99 52.39 53.68 1,638,364 +3.10(+6.13%)
May 15, 2020 45.49 51.22 44.96 50.58 2,379,700 +4.62(+10.05%)
May 14, 2020 43.70 45.98 42.78 45.96 1,432,414 +0.80(+1.77%)
May 13, 2020 46.35 46.77 44.16 45.16 938,767 -1.57(-3.36%)
May 12, 2020 50.36 50.89 46.73 46.73 775,408 -3.41(-6.80%)
May 11, 2020 49.02 50.64 47.07 50.14 1,152,368 +0.10(+0.20%)
May 08, 2020 47.15 50.38 46.32 50.04 1,281,500 +4.36(+9.54%)
May 07, 2020 46.06 46.96 45.22 45.68 596,570 +0.58(+1.29%)
May 06, 2020 46.14 46.22 44.92 45.10 651,155 -0.49(-1.07%)
May 05, 2020 45.30 47.10 45.00 45.59 881,492 +1.50(+3.40%)
May 04, 2020 43.78 45.81 42.84 44.09 802,103 -0.07(-0.16%)
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.