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 (%)
Dec 31, 2012 27.46 29.23 27.37 29.07 1,769,867 +1.58(+5.75%)
Dec 28, 2012 27.14 27.55 27.06 27.49 685,626 +0.04(+0.15%)
Dec 27, 2012 27.57 27.63 27.00 27.45 940,874 -0.05(-0.18%)
Dec 26, 2012 27.71 27.86 27.36 27.50 744,596 -0.10(-0.36%)
Dec 24, 2012 27.80 27.95 27.55 27.60 350,882 -0.15(-0.54%)
Dec 21, 2012 27.77 28.17 27.62 27.75 2,434,549 -0.30(-1.07%)
Dec 20, 2012 27.75 28.27 27.63 28.05 921,637 +0.39(+1.41%)
Dec 19, 2012 27.30 27.97 27.12 27.66 986,701 +0.45(+1.65%)
Dec 18, 2012 26.78 27.21 26.50 27.21 717,136 +0.64(+2.41%)
Dec 17, 2012 26.27 26.61 25.98 26.57 707,487 +0.41(+1.57%)
Dec 14, 2012 26.02 26.28 25.97 26.16 490,354 +0.13(+0.50%)
Dec 13, 2012 26.36 26.44 25.79 26.03 572,809 -0.36(-1.36%)
Dec 12, 2012 26.60 26.85 26.31 26.39 621,795 -0.05(-0.19%)
Dec 11, 2012 26.46 26.58 26.16 26.44 515,352 +0.23(+0.88%)
Dec 10, 2012 25.69 26.29 25.69 26.21 538,133 +0.45(+1.75%)
Dec 07, 2012 26.78 27.22 25.68 25.76 1,099,698 -0.83(-3.12%)
Dec 06, 2012 26.09 26.60 26.01 26.59 739,111 +0.44(+1.68%)
Dec 05, 2012 26.52 26.58 26.06 26.15 968,298 -0.30(-1.13%)
Dec 04, 2012 25.79 26.47 25.71 26.45 993,952 +0.68(+2.64%)
Nov 30, 2012 25.78 25.85 25.46 25.77 678,508 +0.00(+0.00%)
Nov 29, 2012 25.62 25.88 25.48 25.77 597,858 +0.33(+1.30%)
Nov 28, 2012 25.13 25.52 24.96 25.44 1,026,296 +0.20(+0.79%)
Nov 27, 2012 24.47 25.46 24.43 25.24 791,144 +0.65(+2.64%)
Nov 26, 2012 24.78 24.89 24.39 24.59 530,565 -0.32(-1.28%)
Nov 23, 2012 24.85 25.08 24.70 24.91 190,673 +0.23(+0.93%)
Nov 21, 2012 24.78 24.88 24.48 24.68 458,401 +0.09(+0.37%)
Nov 20, 2012 24.95 25.08 24.50 24.59 632,130 -0.49(-1.95%)
Nov 19, 2012 24.32 25.13 24.32 25.08 1,149,391 +1.07(+4.46%)
Nov 16, 2012 24.09 24.10 23.57 24.01 806,537 -0.06(-0.25%)
Nov 15, 2012 24.38 24.74 23.96 24.07 780,702 -0.29(-1.19%)
Nov 14, 2012 25.71 25.84 24.26 24.36 980,227 -1.28(-4.99%)
Nov 13, 2012 24.99 25.97 24.93 25.64 1,036,770 +0.34(+1.34%)
Nov 12, 2012 25.74 25.97 25.30 25.30 923,891 -0.47(-1.82%)
Nov 09, 2012 24.65 25.97 24.58 25.77 1,545,899 +0.98(+3.95%)
Nov 08, 2012 25.39 25.55 24.63 24.79 980,695 -0.36(-1.43%)
Nov 07, 2012 25.34 25.41 24.94 25.15 1,131,314 -0.61(-2.37%)
Nov 06, 2012 25.22 25.88 25.22 25.76 846,906 +0.59(+2.34%)
Nov 05, 2012 24.44 25.42 24.27 25.17 1,013,105 +0.69(+2.82%)
Nov 02, 2012 24.64 24.82 24.36 24.48 827,042 +0.05(+0.20%)
Nov 01, 2012 23.58 24.52 23.53 24.43 815,293 +0.84(+3.56%)
Oct 31, 2012 23.13 23.72 23.13 23.59 1,002,934 +0.54(+2.34%)
Oct 26, 2012 23.66 23.05 23.05 23.05 1,443,000 -0.58(-2.45%)
Oct 25, 2012 21.62 23.68 21.62 23.63 2,318,288 +2.39(+11.25%)
Oct 24, 2012 21.74 22.05 21.08 21.24 1,726,990 -0.31(-1.44%)
Oct 23, 2012 21.51 21.97 21.39 21.55 1,343,958 -1.17(-5.15%)
Oct 19, 2012 23.58 23.87 22.69 22.72 1,393,434 -1.06(-4.46%)
Oct 18, 2012 24.15 24.22 23.58 23.78 843,502 -0.32(-1.33%)
Oct 17, 2012 24.31 24.37 23.85 24.10 681,382 -0.12(-0.50%)
Oct 16, 2012 23.82 24.37 23.71 24.22 1,336,130 +0.67(+2.85%)
Oct 15, 2012 23.32 23.90 23.06 23.55 636,135 +0.30(+1.29%)
Oct 12, 2012 23.31 23.62 23.04 23.25 780,864 +0.00(+0.00%)
Oct 11, 2012 23.14 23.31 22.66 23.25 758,565 +0.44(+1.93%)
Oct 10, 2012 23.07 23.14 22.74 22.81 584,758 -0.28(-1.21%)
Oct 09, 2012 23.55 23.63 23.03 23.09 625,188 -0.51(-2.16%)
Oct 08, 2012 23.57 23.75 23.52 23.60 414,196 -0.18(-0.76%)
Oct 05, 2012 23.47 24.09 23.46 23.78 782,327 +0.48(+2.06%)
Oct 04, 2012 23.10 23.51 22.90 23.30 426,661 +0.29(+1.26%)
Oct 03, 2012 22.90 23.30 22.58 23.01 424,549 +0.14(+0.61%)
Oct 02, 2012 22.62 23.21 22.46 22.87 801,042 +0.37(+1.64%)
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.