December 15th, 2015

Brunswick Corp (NY: BC )

87.95 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 31.85 32.08 31.78 31.83 404,000 -0.10(-0.31%)
Dec 30, 2003 31.95 31.95 31.65 31.93 237,500 +0.09(+0.28%)
Dec 29, 2003 31.76 31.96 31.77 31.84 286,400 +0.08(+0.25%)
Dec 26, 2003 31.58 31.79 31.52 31.76 72,900 +0.18(+0.57%)
Dec 24, 2003 31.47 31.63 31.20 31.58 90,200 +0.18(+0.57%)
Dec 23, 2003 31.34 31.69 31.21 31.40 572,500 -0.56(-1.75%)
Dec 22, 2003 31.71 31.97 31.60 31.96 341,600 +0.21(+0.66%)
Dec 19, 2003 31.60 31.79 31.32 31.75 994,900 +0.22(+0.70%)
Dec 18, 2003 30.83 31.53 30.77 31.53 459,200 +0.71(+2.30%)
Dec 17, 2003 30.65 30.82 30.41 30.82 313,600 +0.17(+0.55%)
Dec 16, 2003 30.54 30.65 29.99 30.65 731,900 +0.01(+0.03%)
Dec 15, 2003 30.70 30.74 30.62 30.64 580,600 +0.09(+0.29%)
Dec 12, 2003 30.20 30.55 30.20 30.55 432,300 +0.31(+1.03%)
Dec 11, 2003 29.79 30.24 29.79 30.24 378,600 +0.62(+2.09%)
Dec 10, 2003 29.75 29.98 29.64 29.62 621,300 -0.25(-0.84%)
Dec 09, 2003 30.08 30.19 29.86 29.87 387,300 -0.12(-0.40%)
Dec 08, 2003 29.70 30.03 29.63 29.99 539,200 +0.14(+0.47%)
Dec 05, 2003 30.25 30.34 29.83 29.85 524,300 -0.54(-1.78%)
Dec 04, 2003 30.28 30.40 30.23 30.39 396,000 -0.01(-0.03%)
Dec 03, 2003 29.90 30.34 29.90 30.40 585,500 +0.40(+1.33%)
Dec 02, 2003 30.12 30.12 29.91 30.00 288,600 -0.28(-0.92%)
Dec 01, 2003 30.01 30.26 30.01 30.28 280,900 +0.23(+0.77%)
Nov 28, 2003 29.80 30.07 29.80 30.05 194,200 +0.29(+0.97%)
Nov 26, 2003 29.90 29.90 29.56 29.76 243,900 +0.06(+0.20%)
Nov 25, 2003 29.66 29.82 29.63 29.70 367,800 -0.01(-0.03%)
Nov 24, 2003 29.62 29.78 29.52 29.71 357,600 +0.09(+0.30%)
Nov 21, 2003 29.47 29.65 29.20 29.62 267,800 +0.15(+0.51%)
Nov 20, 2003 29.41 29.82 29.25 29.47 256,300 -0.11(-0.37%)
Nov 19, 2003 29.55 29.67 29.47 29.58 289,700 +0.12(+0.41%)
Nov 18, 2003 29.60 29.86 29.42 29.46 218,400 -0.14(-0.47%)
Nov 17, 2003 29.56 30.12 29.31 29.60 298,200 -0.52(-1.73%)
Nov 14, 2003 30.40 30.40 30.05 30.12 319,000 -0.23(-0.76%)
Nov 13, 2003 30.27 30.65 30.26 30.35 455,000 -0.05(-0.16%)
Nov 12, 2003 29.86 30.44 29.86 30.40 459,900 +0.55(+1.84%)
Nov 11, 2003 29.99 30.09 29.80 29.85 531,200 -0.25(-0.83%)
Nov 10, 2003 30.52 30.52 30.05 30.10 563,500 -0.41(-1.34%)
Nov 07, 2003 29.97 30.55 29.97 30.51 1,043,900 +0.39(+1.29%)
Nov 06, 2003 29.83 30.12 29.72 30.12 435,100 +0.28(+0.94%)
Nov 05, 2003 29.75 29.85 29.50 29.84 515,200 +0.15(+0.51%)
Nov 04, 2003 29.55 29.98 29.47 29.69 323,400 -0.05(-0.17%)
Nov 03, 2003 29.68 29.77 29.57 29.74 183,995 +0.07(+0.24%)
Oct 31, 2003 29.73 29.73 29.40 29.67 359,000 +0.07(+0.24%)
Oct 30, 2003 29.50 29.60 29.23 29.60 603,200 +0.10(+0.34%)
Oct 29, 2003 29.15 29.53 29.05 29.50 552,500 +0.31(+1.06%)
Oct 28, 2003 28.67 29.39 28.67 29.19 727,200 +0.50(+1.74%)
Oct 27, 2003 27.74 28.72 27.74 28.69 539,500 +0.96(+3.46%)
Oct 24, 2003 27.80 28.19 27.46 27.73 594,000 -0.02(-0.07%)
Oct 23, 2003 27.40 27.77 27.05 27.75 574,200 +0.26(+0.95%)
Oct 22, 2003 27.65 27.65 27.22 27.49 304,500 -0.26(-0.94%)
Oct 21, 2003 27.95 27.95 27.69 27.75 250,800 -0.04(-0.14%)
Oct 20, 2003 27.50 27.97 27.50 27.79 329,600 +0.47(+1.72%)
Oct 17, 2003 27.40 27.60 27.19 27.32 422,100 -0.17(-0.62%)
Oct 16, 2003 27.22 27.33 27.20 27.49 521,500 +0.28(+1.03%)
Oct 15, 2003 27.47 27.62 27.21 27.21 459,500 -0.24(-0.87%)
Oct 14, 2003 27.37 27.54 27.30 27.45 269,700 +0.08(+0.29%)
Oct 13, 2003 27.01 27.48 27.01 27.37 255,000 +0.39(+1.45%)
Oct 10, 2003 26.98 27.26 26.98 26.98 662,000 -0.02(-0.07%)
Oct 09, 2003 26.89 27.34 26.87 27.00 431,200 +0.36(+1.35%)
Oct 08, 2003 27.01 27.05 26.53 26.64 381,500 -0.37(-1.37%)
Oct 07, 2003 26.58 27.01 26.51 27.01 426,100 +0.33(+1.24%)
Oct 06, 2003 26.60 26.87 26.60 26.68 201,200 -0.07(-0.26%)
Oct 03, 2003 26.60 27.08 26.40 26.75 669,300 +0.85(+3.28%)
Oct 02, 2003 26.01 26.01 25.87 25.90 329,300 -0.05(-0.19%)
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.