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 31, 2008 3.800 4.440 3.800 4.210 4,041,203 +0.40(+10.50%)
Dec 30, 2008 3.660 3.830 3.560 3.810 1,504,203 +0.20(+5.54%)
Dec 29, 2008 3.710 3.750 3.510 3.610 718,190 -0.17(-4.50%)
Dec 26, 2008 3.680 3.980 3.620 3.780 646,667 +0.11(+3.00%)
Dec 24, 2008 3.480 3.700 3.450 3.670 841,927 +0.21(+6.07%)
Dec 23, 2008 3.890 3.890 3.370 3.460 2,303,626 -0.39(-10.13%)
Dec 22, 2008 3.930 3.930 3.540 3.850 1,628,348 -0.05(-1.28%)
Dec 19, 2008 3.800 4.020 3.510 3.900 3,875,660 +0.30(+8.33%)
Dec 18, 2008 3.950 3.950 3.570 3.600 2,344,547 -0.34(-8.63%)
Dec 17, 2008 3.360 3.960 3.330 3.940 4,083,254 +0.46(+13.22%)
Dec 16, 2008 3.300 3.480 3.260 3.480 1,356,110 +0.27(+8.41%)
Dec 15, 2008 3.390 3.510 3.140 3.210 1,523,034 -0.16(-4.75%)
Dec 12, 2008 3.110 3.380 3.070 3.370 0 +0.17(+5.31%)
Dec 11, 2008 3.340 3.620 3.140 3.200 1,419,589 -0.17(-5.04%)
Dec 10, 2008 3.290 3.580 3.220 3.370 1,179,062 +0.11(+3.37%)
Dec 09, 2008 3.030 3.390 3.000 3.260 1,947,680 +0.18(+5.84%)
Dec 08, 2008 3.480 3.580 3.010 3.080 2,247,114 -0.28(-8.33%)
Dec 05, 2008 2.980 3.420 2.900 3.360 3,127,726 +0.31(+10.16%)
Dec 04, 2008 3.050 3.610 2.920 3.050 2,939,990 -0.05(-1.61%)
Dec 03, 2008 2.960 3.100 2.600 3.100 2,891,249 +0.05(+1.64%)
Dec 02, 2008 2.070 3.050 2.050 3.050 2,334,492 +1.04(+51.74%)
Dec 01, 2008 2.800 2.800 2.010 2.010 1,880,000 -0.70(-25.83%)
Nov 28, 2008 2.950 3.020 2.660 2.710 947,400 -0.29(-9.67%)
Nov 26, 2008 2.940 3.020 2.550 3.000 2,719,171 -0.04(-1.32%)
Nov 25, 2008 2.830 3.115 2.700 3.040 2,064,783 +0.26(+9.35%)
Nov 24, 2008 2.310 2.890 2.111 2.780 1,571,427 +0.59(+26.94%)
Nov 21, 2008 2.110 2.200 1.820 2.190 1,751,968 +0.14(+6.83%)
Nov 20, 2008 2.370 2.620 1.820 2.050 4,140,505 -0.34(-14.23%)
Nov 19, 2008 2.970 3.050 2.380 2.390 1,865,865 -0.58(-19.53%)
Nov 18, 2008 2.410 3.480 2.410 2.970 4,109,713 +0.50(+20.24%)
Nov 17, 2008 2.420 2.510 2.250 2.470 1,745,767 +0.03(+1.23%)
Nov 14, 2008 2.700 2.700 2.410 2.440 0 -0.26(-9.63%)
Nov 13, 2008 2.400 2.700 2.250 2.700 3,545,264 +0.31(+12.97%)
Nov 12, 2008 3.080 3.130 2.390 2.390 3,430,873 -0.76(-24.13%)
Nov 11, 2008 3.350 3.350 3.110 3.150 1,235,200 -0.29(-8.43%)
Nov 10, 2008 3.610 3.700 3.325 3.440 1,372,568 -0.06(-1.71%)
Nov 07, 2008 3.270 3.540 3.100 3.500 1,878,385 +0.27(+8.36%)
Nov 06, 2008 3.460 3.760 3.230 3.230 2,046,024 -0.36(-10.03%)
Nov 05, 2008 3.920 4.290 3.560 3.590 3,385,106 -0.38(-9.57%)
Nov 04, 2008 3.830 4.070 3.660 3.970 2,363,905 +0.38(+10.58%)
Nov 03, 2008 3.780 3.780 3.460 3.590 2,007,708 +0.12(+3.46%)
Oct 31, 2008 3.300 3.520 3.210 3.470 0 +0.17(+5.15%)
Oct 30, 2008 3.050 3.370 3.000 3.300 3,556,175 +0.35(+11.86%)
Oct 29, 2008 3.170 3.170 2.910 2.950 4,042,735 -0.22(-6.94%)
Oct 28, 2008 3.290 3.290 2.760 3.170 3,806,313 +0.09(+2.92%)
Oct 27, 2008 3.230 3.580 3.050 3.080 3,463,434 -0.21(-6.38%)
Oct 24, 2008 3.110 3.380 3.010 3.290 2,928,873 -0.19(-5.46%)
Oct 23, 2008 3.830 3.910 3.260 3.480 5,329,371 -0.34(-8.90%)
Oct 22, 2008 4.350 4.350 3.700 3.820 3,197,190 -0.50(-11.57%)
Oct 21, 2008 4.400 4.760 4.250 4.320 2,700,626 -0.17(-3.79%)
Oct 20, 2008 5.860 6.060 3.800 4.490 9,739,114 -1.28(-22.18%)
Oct 17, 2008 5.860 6.330 5.730 5.770 0 -0.36(-5.87%)
Oct 16, 2008 6.570 6.700 5.860 6.130 3,947,229 -0.28(-4.37%)
Oct 15, 2008 7.370 7.590 6.410 6.410 1,886,973 -1.12(-14.87%)
Oct 14, 2008 8.500 8.700 7.240 7.530 3,431,086 -0.62(-7.61%)
Oct 13, 2008 8.010 8.270 7.720 8.150 2,947,153 +0.66(+8.81%)
Oct 10, 2008 7.630 8.560 7.400 7.490 4,766,022 -0.63(-7.76%)
Oct 09, 2008 10.11 10.11 7.510 8.120 6,148,944 -1.88(-18.80%)
Oct 08, 2008 9.460 10.34 8.990 10.00 4,801,607 +0.08(+0.81%)
Oct 07, 2008 10.79 10.91 9.750 9.920 2,684,700 -0.69(-6.50%)
Oct 06, 2008 10.51 10.87 9.720 10.61 4,441,182 -0.25(-2.30%)
Oct 03, 2008 12.15 12.38 10.77 10.86 0 -1.10(-9.20%)
Oct 02, 2008 12.51 12.82 11.52 11.96 1,278,731 -0.68(-5.38%)
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.