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, 2013 45.43 46.06 46.06 46.06 733,500 +0.75(+1.66%)
Dec 30, 2013 45.56 45.70 45.19 45.31 813,955 -0.40(-0.88%)
Dec 27, 2013 46.00 46.97 45.39 45.71 613,617 +0.01(+0.02%)
Dec 26, 2013 46.15 46.33 45.70 45.70 468,320 -0.17(-0.37%)
Dec 24, 2013 45.94 46.25 45.67 45.87 313,075 +0.04(+0.09%)
Dec 23, 2013 45.65 45.99 45.11 45.83 1,151,753 +0.46(+1.01%)
Dec 20, 2013 45.59 45.98 45.32 45.37 9,081,266 -0.01(-0.02%)
Dec 19, 2013 45.91 45.91 44.98 45.38 1,569,488 -0.74(-1.60%)
Dec 18, 2013 45.82 46.21 44.86 46.12 1,080,445 +0.25(+0.55%)
Dec 17, 2013 45.62 45.87 44.98 45.87 1,204,952 +0.15(+0.33%)
Dec 16, 2013 46.25 46.42 45.64 45.72 1,295,523 -0.33(-0.72%)
Dec 13, 2013 46.54 46.85 45.83 46.05 1,313,531 -0.31(-0.67%)
Dec 12, 2013 44.97 46.38 44.93 46.36 1,667,438 +1.51(+3.37%)
Dec 11, 2013 46.12 46.21 44.38 44.85 1,078,536 -1.43(-3.09%)
Dec 10, 2013 46.38 47.08 46.26 46.28 565,206 -0.20(-0.43%)
Dec 09, 2013 45.65 46.72 45.65 46.48 930,288 +0.81(+1.77%)
Dec 06, 2013 45.11 45.87 44.89 45.67 534,791 +1.18(+2.65%)
Dec 05, 2013 44.53 44.63 43.76 44.49 558,236 +0.43(+0.98%)
Dec 04, 2013 44.25 44.72 43.66 44.06 849,093 -0.49(-1.10%)
Dec 03, 2013 44.82 45.06 44.25 44.55 626,247 -0.48(-1.07%)
Dec 02, 2013 45.59 45.89 44.91 45.03 478,842 -0.67(-1.47%)
Nov 29, 2013 45.95 45.99 45.48 45.70 372,456 +0.00(+0.00%)
Nov 27, 2013 45.47 45.77 45.14 45.70 466,952 +0.21(+0.46%)
Nov 26, 2013 45.23 45.58 45.07 45.49 453,328 +0.35(+0.78%)
Nov 25, 2013 44.99 45.20 44.50 45.14 479,316 +0.36(+0.80%)
Nov 22, 2013 44.86 45.00 44.42 44.78 432,050 -0.01(-0.02%)
Nov 21, 2013 44.49 44.96 44.35 44.79 787,953 +0.60(+1.36%)
Nov 20, 2013 44.36 44.53 44.08 44.19 502,155 -0.03(-0.07%)
Nov 19, 2013 44.16 44.60 44.00 44.22 732,702 -0.04(-0.09%)
Nov 18, 2013 45.40 45.78 44.08 44.26 573,542 -1.15(-2.53%)
Nov 15, 2013 45.03 45.53 44.83 45.41 505,951 +0.37(+0.82%)
Nov 14, 2013 44.63 45.15 44.06 45.04 641,879 +0.48(+1.08%)
Nov 13, 2013 43.40 44.73 43.32 44.56 1,195,899 +0.49(+1.11%)
Nov 12, 2013 45.33 45.54 43.42 44.07 2,134,508 -1.37(-3.01%)
Nov 11, 2013 45.05 45.91 44.99 45.44 996,871 +0.40(+0.89%)
Nov 08, 2013 44.58 45.73 44.46 45.04 1,120,717 +0.43(+0.96%)
Nov 07, 2013 46.00 46.48 44.59 44.61 701,068 -1.19(-2.60%)
Nov 06, 2013 46.46 46.56 45.31 45.80 504,404 -0.39(-0.84%)
Nov 05, 2013 45.66 46.37 45.18 46.19 506,181 +0.10(+0.22%)
Nov 04, 2013 45.24 46.19 45.24 46.09 846,181 +0.93(+2.06%)
Nov 01, 2013 45.04 46.00 44.95 45.16 849,207 +0.03(+0.07%)
Oct 31, 2013 45.16 45.43 44.58 45.13 1,118,859 -0.16(-0.35%)
Oct 30, 2013 45.44 45.45 44.71 45.29 804,452 -0.17(-0.37%)
Oct 29, 2013 45.16 45.76 44.65 45.46 1,022,667 +0.26(+0.58%)
Oct 28, 2013 45.55 45.58 44.53 45.20 1,012,470 -0.37(-0.81%)
Oct 25, 2013 45.10 45.57 44.74 45.57 1,185,399 +0.65(+1.45%)
Oct 24, 2013 44.55 45.42 43.08 44.92 2,117,807 +0.53(+1.19%)
Oct 23, 2013 44.19 44.66 44.00 44.39 1,077,911 -0.01(-0.02%)
Oct 22, 2013 44.81 45.03 44.04 44.40 891,023 -0.14(-0.31%)
Oct 21, 2013 44.65 44.90 43.93 44.54 1,118,521 -0.15(-0.34%)
Oct 18, 2013 43.84 44.78 43.56 44.69 1,306,362 +1.29(+2.97%)
Oct 17, 2013 42.45 43.51 42.19 43.40 1,204,181 +0.64(+1.50%)
Oct 16, 2013 42.27 42.77 41.87 42.76 683,658 +0.65(+1.54%)
Oct 15, 2013 42.52 42.52 41.51 42.11 892,476 -0.55(-1.29%)
Oct 14, 2013 41.28 42.68 40.96 42.66 835,329 +0.95(+2.28%)
Oct 11, 2013 40.47 41.71 40.30 41.71 716,616 +1.14(+2.81%)
Oct 10, 2013 39.89 40.92 39.57 40.57 1,092,750 +1.48(+3.79%)
Oct 09, 2013 40.32 40.47 39.03 39.09 1,169,447 -0.41(-1.04%)
Oct 08, 2013 40.74 41.20 39.49 39.50 1,040,517 -0.96(-2.37%)
Oct 07, 2013 40.95 41.34 40.46 40.46 718,970 -0.92(-2.22%)
Oct 04, 2013 40.94 41.46 40.67 41.38 683,518 +0.36(+0.88%)
Oct 03, 2013 41.06 42.10 40.75 41.02 915,808 -0.04(-0.10%)
Oct 02, 2013 40.32 41.06 40.10 41.06 621,162 +0.34(+0.83%)
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.