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 30, 2005 40.30 40.93 40.13 40.66 373,100 +0.11(+0.27%)
Dec 29, 2005 40.53 41.00 40.26 40.55 442,100 -0.15(-0.37%)
Dec 28, 2005 40.73 41.05 40.70 40.70 315,700 +0.03(+0.07%)
Dec 27, 2005 40.50 41.34 40.50 40.67 616,400 +0.27(+0.67%)
Dec 23, 2005 40.20 40.52 40.20 40.40 250,200 +0.10(+0.25%)
Dec 22, 2005 40.20 40.57 40.10 40.30 621,700 +0.00(+0.00%)
Dec 21, 2005 40.04 40.60 39.98 40.30 733,900 +0.41(+1.03%)
Dec 20, 2005 39.80 40.06 39.50 39.89 851,800 -0.05(-0.13%)
Dec 19, 2005 40.80 40.89 39.92 39.94 656,300 -0.46(-1.14%)
Dec 16, 2005 40.83 40.99 40.30 40.40 820,200 -0.43(-1.05%)
Dec 15, 2005 41.20 41.30 40.55 40.83 809,000 -0.37(-0.90%)
Dec 14, 2005 40.98 41.43 40.85 41.20 1,073,900 +0.20(+0.49%)
Dec 13, 2005 41.00 41.15 40.68 41.00 1,048,700 +0.15(+0.37%)
Dec 12, 2005 41.28 41.60 40.42 40.85 850,100 -0.43(-1.04%)
Dec 09, 2005 40.57 41.37 40.47 41.28 677,600 +0.94(+2.33%)
Dec 08, 2005 40.36 40.98 40.06 40.34 883,800 -0.02(-0.05%)
Dec 07, 2005 40.50 41.50 40.35 40.36 1,648,400 -1.11(-2.68%)
Dec 06, 2005 41.81 42.22 41.33 41.47 642,700 -0.35(-0.84%)
Dec 05, 2005 41.95 42.15 41.41 41.82 983,300 -0.27(-0.64%)
Dec 02, 2005 42.45 43.39 42.03 42.09 1,609,400 +0.09(+0.21%)
Dec 01, 2005 39.35 42.30 39.05 42.00 1,253,100 +2.71(+6.90%)
Nov 30, 2005 39.66 39.91 39.28 39.29 499,900 -0.31(-0.78%)
Nov 29, 2005 40.00 40.09 39.60 39.60 375,200 -0.40(-1.00%)
Nov 28, 2005 39.87 40.21 39.78 40.00 575,900 +0.27(+0.68%)
Nov 25, 2005 40.00 40.02 39.51 39.73 253,500 -0.27(-0.68%)
Nov 23, 2005 39.58 40.14 39.52 40.00 572,600 +0.41(+1.04%)
Nov 22, 2005 39.52 39.85 39.45 39.59 561,200 -0.18(-0.45%)
Nov 21, 2005 39.30 39.96 39.25 39.77 529,800 +0.42(+1.07%)
Nov 18, 2005 39.47 39.70 39.06 39.35 534,900 -0.47(-1.18%)
Nov 17, 2005 39.16 39.89 39.16 39.82 496,900 +0.63(+1.61%)
Nov 16, 2005 39.89 39.89 39.11 39.19 849,200 -0.65(-1.63%)
Nov 15, 2005 39.80 40.14 39.45 39.84 855,800 -0.01(-0.03%)
Nov 14, 2005 39.92 40.08 39.75 39.85 1,434,000 -0.07(-0.18%)
Nov 11, 2005 39.95 40.15 39.66 39.92 549,400 -0.08(-0.20%)
Nov 10, 2005 39.60 40.16 39.37 40.00 481,400 +0.61(+1.55%)
Nov 09, 2005 39.40 39.61 39.03 39.39 372,400 -0.06(-0.15%)
Nov 08, 2005 39.95 39.95 39.33 39.45 326,600 -0.61(-1.52%)
Nov 07, 2005 39.14 40.18 39.27 40.06 418,200 +0.92(+2.35%)
Nov 04, 2005 39.23 39.26 38.70 39.14 518,800 -0.08(-0.20%)
Nov 03, 2005 40.42 40.49 39.00 39.22 773,700 -1.03(-2.56%)
Nov 02, 2005 38.52 40.60 38.45 40.25 1,058,600 +1.50(+3.87%)
Nov 01, 2005 38.00 38.94 38.00 38.75 841,900 +0.62(+1.63%)
Oct 31, 2005 38.30 38.66 38.13 38.13 881,800 +0.19(+0.50%)
Oct 28, 2005 36.48 38.71 35.55 37.94 1,901,200 +2.85(+8.12%)
Oct 27, 2005 36.55 36.60 35.00 35.09 1,191,200 -2.04(-5.49%)
Oct 26, 2005 37.55 37.74 36.75 37.13 1,160,200 -0.41(-1.09%)
Oct 25, 2005 37.50 38.00 37.18 37.54 871,300 +0.07(+0.19%)
Oct 24, 2005 36.86 37.52 36.75 37.47 602,100 +0.64(+1.74%)
Oct 21, 2005 36.75 37.05 36.10 36.83 916,500 +0.07(+0.19%)
Oct 20, 2005 36.52 37.52 36.32 36.76 930,100 +0.25(+0.68%)
Oct 19, 2005 36.55 36.67 35.94 36.51 560,600 -0.08(-0.22%)
Oct 18, 2005 36.85 36.95 36.32 36.59 691,000 -0.21(-0.57%)
Oct 17, 2005 36.20 36.87 36.06 36.80 458,700 +0.64(+1.77%)
Oct 14, 2005 36.14 36.97 35.85 36.16 1,217,700 +0.02(+0.06%)
Oct 13, 2005 37.05 37.20 35.92 36.14 1,614,600 -0.81(-2.19%)
Oct 12, 2005 37.00 37.25 36.80 36.95 761,000 -0.06(-0.16%)
Oct 11, 2005 37.00 37.24 36.86 37.01 853,800 +0.01(+0.03%)
Oct 10, 2005 37.30 37.34 36.91 37.00 672,100 -0.14(-0.38%)
Oct 07, 2005 37.00 37.32 36.92 37.14 786,400 +0.38(+1.03%)
Oct 06, 2005 36.57 36.77 36.02 36.76 1,114,500 +0.11(+0.30%)
Oct 05, 2005 37.50 37.51 36.49 36.65 867,700 -1.32(-3.48%)
Oct 04, 2005 38.10 38.67 37.97 37.97 793,200 -0.14(-0.37%)
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.