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, 2016 54.54 54.54 54.54 0 -0.19(-0.35%)
Dec 29, 2016 54.64 55.10 54.48 54.73 327,049 +0.00(+0.00%)
Dec 28, 2016 55.40 55.49 54.56 54.73 323,636 -0.65(-1.17%)
Dec 27, 2016 55.59 55.76 55.15 55.38 474,590 +0.06(+0.11%)
Dec 23, 2016 55.32 55.32 55.32 0 +0.75(+1.37%)
Dec 22, 2016 55.56 55.59 54.50 54.57 1,017,941 -0.59(-1.07%)
Dec 21, 2016 55.35 55.52 54.88 55.16 729,459 -0.05(-0.09%)
Dec 20, 2016 55.11 55.45 54.99 55.21 620,047 +0.21(+0.38%)
Dec 19, 2016 54.50 55.42 54.29 55.00 754,110 +0.48(+0.88%)
Dec 16, 2016 54.13 55.09 54.13 54.52 1,608,666 +0.47(+0.87%)
Dec 15, 2016 53.29 54.39 53.07 54.05 734,770 +0.76(+1.43%)
Dec 14, 2016 54.29 54.45 53.23 53.29 922,696 -1.01(-1.86%)
Dec 13, 2016 55.43 55.78 54.06 54.30 1,158,682 -0.92(-1.67%)
Dec 12, 2016 56.04 56.11 54.89 55.22 1,283,307 -0.81(-1.45%)
Dec 09, 2016 55.82 56.30 55.47 56.03 968,480 +0.25(+0.45%)
Dec 08, 2016 54.58 55.85 54.30 55.78 1,033,647 +1.20(+2.20%)
Dec 07, 2016 52.95 54.59 52.82 54.58 1,186,635 +1.69(+3.20%)
Dec 06, 2016 52.55 53.25 52.24 52.89 1,043,391 +0.47(+0.90%)
Dec 05, 2016 51.28 52.86 50.98 52.42 1,667,003 +1.53(+3.01%)
Dec 02, 2016 51.38 51.69 50.80 50.89 838,543 -0.66(-1.28%)
Dec 01, 2016 50.19 52.18 49.93 51.55 1,531,013 +1.43(+2.85%)
Nov 30, 2016 49.60 50.35 49.50 50.12 1,158,813 +0.81(+1.64%)
Nov 29, 2016 48.88 49.57 48.86 49.31 765,081 +0.43(+0.88%)
Nov 28, 2016 49.01 49.36 48.65 48.88 1,089,643 -0.44(-0.89%)
Nov 25, 2016 49.30 49.54 49.11 49.32 442,911 +0.07(+0.14%)
Nov 23, 2016 49.25 49.25 49.25 0 +1.54(+3.23%)
Nov 22, 2016 47.66 48.16 47.47 47.71 926,413 +0.29(+0.61%)
Nov 21, 2016 47.10 47.50 46.74 47.42 823,906 +0.52(+1.11%)
Nov 18, 2016 47.68 47.74 46.76 46.90 869,034 -1.05(-2.19%)
Nov 17, 2016 48.00 48.08 47.54 47.95 772,872 +0.09(+0.19%)
Nov 16, 2016 48.10 48.74 47.64 47.86 1,325,167 -0.34(-0.71%)
Nov 15, 2016 48.25 48.95 47.75 48.20 1,469,832 -0.18(-0.37%)
Nov 14, 2016 47.94 49.50 47.94 48.38 1,887,913 +1.04(+2.20%)
Nov 11, 2016 47.26 47.96 46.70 47.34 1,759,861 +0.04(+0.08%)
Nov 10, 2016 44.49 47.33 44.25 47.30 2,007,491 +3.26(+7.40%)
Nov 09, 2016 42.27 44.08 42.27 44.04 1,319,591 +1.06(+2.47%)
Nov 08, 2016 43.11 43.30 42.61 42.98 518,714 -0.30(-0.69%)
Nov 07, 2016 43.61 44.15 43.11 43.28 1,209,148 +0.62(+1.45%)
Nov 04, 2016 42.33 43.30 42.02 42.66 1,199,992 +0.47(+1.11%)
Nov 03, 2016 42.79 43.00 42.13 42.19 1,031,629 -0.57(-1.33%)
Nov 02, 2016 42.78 43.09 42.55 42.76 1,356,015 -0.05(-0.12%)
Nov 01, 2016 43.54 44.18 42.61 42.81 1,412,954 -0.69(-1.59%)
Oct 31, 2016 43.35 43.77 43.22 43.50 893,391 +0.30(+0.69%)
Oct 28, 2016 43.15 43.92 42.80 43.20 1,941,154 +0.05(+0.12%)
Oct 27, 2016 47.10 47.16 42.98 43.15 3,198,357 -3.37(-7.24%)
Oct 26, 2016 47.23 47.87 46.48 46.52 1,507,425 -1.05(-2.21%)
Oct 25, 2016 48.43 48.71 47.35 47.57 1,044,778 -1.23(-2.52%)
Oct 24, 2016 48.69 49.10 48.47 48.80 1,174,602 +0.74(+1.54%)
Oct 21, 2016 48.23 48.42 47.77 48.06 702,803 -0.74(-1.52%)
Oct 20, 2016 48.56 49.32 48.50 48.80 657,395 +0.13(+0.27%)
Oct 19, 2016 48.58 48.84 48.20 48.67 842,183 +0.33(+0.68%)
Oct 18, 2016 48.73 48.82 48.07 48.34 498,927 +0.23(+0.48%)
Oct 17, 2016 48.01 48.52 48.01 48.11 362,654 +0.06(+0.12%)
Oct 14, 2016 48.57 48.80 47.92 48.05 439,751 -0.13(-0.27%)
Oct 13, 2016 47.97 48.51 47.58 48.18 771,815 -0.28(-0.58%)
Oct 12, 2016 48.55 49.03 48.31 48.46 527,797 +0.05(+0.10%)
Oct 11, 2016 49.67 49.91 48.01 48.41 1,218,736 -1.43(-2.87%)
Oct 10, 2016 48.68 49.91 48.68 49.84 1,268,524 +1.45(+3.00%)
Oct 07, 2016 49.30 49.38 48.08 48.39 765,454 -0.98(-1.99%)
Oct 06, 2016 49.11 49.42 48.65 49.37 534,675 +0.04(+0.08%)
Oct 05, 2016 49.14 49.58 48.96 49.33 613,266 +0.55(+1.13%)
Oct 04, 2016 48.94 49.26 48.66 48.78 603,829 -0.12(-0.25%)
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.