December 15th, 2015

Brunswick Corp (NY: BC )

92.70 USD UNCHANGED
Streaming Delayed Price Updated: 6:59 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 59.93 60.50 59.93 59.98 541,600 -0.13(-0.22%)
Dec 30, 2019 60.85 60.85 60.05 60.11 351,674 -0.67(-1.10%)
Dec 27, 2019 61.08 61.16 60.59 60.78 240,500 +0.08(+0.13%)
Dec 26, 2019 61.32 61.72 60.49 60.70 220,727 -0.57(-0.93%)
Dec 24, 2019 61.76 61.76 61.04 61.27 314,000 -0.24(-0.39%)
Dec 23, 2019 61.58 61.78 60.89 61.51 448,598 -0.06(-0.10%)
Dec 20, 2019 60.89 61.81 60.88 61.57 2,279,600 +1.12(+1.85%)
Dec 19, 2019 59.50 60.75 59.25 60.45 1,937,990 +0.92(+1.55%)
Dec 18, 2019 59.80 60.02 59.50 59.53 1,152,377 -0.13(-0.22%)
Dec 17, 2019 60.00 60.19 59.58 59.66 825,164 -0.43(-0.72%)
Dec 16, 2019 60.26 60.54 59.90 60.09 721,481 +0.39(+0.65%)
Dec 13, 2019 60.78 61.15 59.63 59.70 521,700 -1.14(-1.87%)
Dec 12, 2019 59.35 60.95 58.87 60.84 724,704 +1.56(+2.63%)
Dec 11, 2019 59.86 59.92 58.69 59.28 635,221 -0.14(-0.24%)
Dec 10, 2019 59.16 59.47 58.17 59.42 674,363 +0.20(+0.34%)
Dec 09, 2019 59.45 59.68 58.94 59.22 775,380 -0.56(-0.94%)
Dec 06, 2019 59.81 60.31 59.53 59.78 705,500 +0.84(+1.43%)
Dec 05, 2019 58.79 59.16 58.18 58.94 761,791 +0.29(+0.49%)
Dec 04, 2019 58.15 59.42 58.15 58.65 752,198 +0.80(+1.38%)
Dec 03, 2019 57.33 57.92 56.80 57.85 598,467 -0.25(-0.43%)
Dec 02, 2019 58.92 59.43 58.02 58.10 697,210 -0.67(-1.14%)
Nov 29, 2019 59.23 59.37 58.69 58.77 303,900 -0.57(-0.96%)
Nov 27, 2019 59.57 59.58 59.06 59.34 509,500 +0.15(+0.25%)
Nov 26, 2019 59.31 59.67 58.74 59.19 657,975 -0.17(-0.29%)
Nov 25, 2019 58.34 59.73 58.22 59.36 1,111,666 +1.69(+2.93%)
Nov 22, 2019 58.05 58.21 57.64 57.67 667,400 -0.06(-0.10%)
Nov 21, 2019 57.46 57.85 56.97 57.73 1,130,124 +0.38(+0.66%)
Nov 20, 2019 57.76 58.34 57.14 57.35 1,111,169 -0.81(-1.39%)
Nov 19, 2019 58.98 59.24 57.94 58.16 680,653 -0.74(-1.26%)
Nov 18, 2019 58.79 58.94 57.99 58.90 738,359 -0.34(-0.57%)
Nov 15, 2019 59.37 59.87 58.87 59.24 1,455,900 +0.32(+0.54%)
Nov 14, 2019 59.05 59.76 58.67 58.92 794,011 -0.36(-0.61%)
Nov 13, 2019 59.53 60.06 59.23 59.28 615,101 -0.62(-1.04%)
Nov 12, 2019 60.50 60.80 59.88 59.90 825,348 -0.54(-0.89%)
Nov 11, 2019 60.42 60.97 60.17 60.44 427,356 -0.40(-0.66%)
Nov 08, 2019 60.66 61.35 60.63 60.84 510,200 -0.07(-0.11%)
Nov 07, 2019 61.36 62.23 60.68 60.91 766,252 +0.19(+0.31%)
Nov 06, 2019 60.50 61.01 60.18 60.72 942,956 +0.24(+0.40%)
Nov 05, 2019 60.34 62.00 60.09 60.48 1,083,488 +0.48(+0.80%)
Nov 04, 2019 59.50 60.56 58.75 60.00 1,590,617 +1.20(+2.04%)
Nov 01, 2019 58.66 58.97 58.17 58.80 995,500 +0.56(+0.96%)
Oct 31, 2019 58.77 59.11 57.68 58.24 1,292,700 -0.78(-1.32%)
Oct 30, 2019 59.57 59.57 58.52 59.02 864,692 -0.49(-0.82%)
Oct 29, 2019 59.70 59.97 59.32 59.51 1,149,912 -0.56(-0.93%)
Oct 28, 2019 59.25 60.62 59.21 60.07 1,100,451 +1.21(+2.06%)
Oct 25, 2019 58.44 60.15 58.40 58.86 2,025,700 +0.46(+0.79%)
Oct 24, 2019 58.38 59.17 55.86 58.40 1,529,600 +0.86(+1.49%)
Oct 23, 2019 56.53 57.64 55.56 57.54 1,361,827 +0.92(+1.62%)
Oct 22, 2019 55.37 56.92 55.13 56.62 1,324,233 +1.89(+3.45%)
Oct 21, 2019 55.34 55.92 54.68 54.73 969,123 -0.05(-0.09%)
Oct 18, 2019 53.65 55.06 53.38 54.78 1,030,600 +1.04(+1.94%)
Oct 17, 2019 54.24 54.48 53.42 53.74 1,434,451 -1.70(-3.07%)
Oct 16, 2019 54.68 55.48 54.66 55.44 728,808 +0.44(+0.80%)
Oct 15, 2019 53.78 55.08 53.40 55.00 756,140 +1.34(+2.50%)
Oct 14, 2019 53.17 53.93 52.69 53.66 487,497 +0.24(+0.45%)
Oct 11, 2019 52.64 53.78 52.64 53.42 691,900 +1.62(+3.13%)
Oct 10, 2019 51.61 52.50 51.36 51.80 388,452 +0.53(+1.03%)
Oct 09, 2019 51.16 51.60 50.88 51.27 520,465 +0.67(+1.32%)
Oct 08, 2019 50.69 51.23 50.28 50.60 542,023 -0.58(-1.13%)
Oct 07, 2019 51.34 51.65 50.71 51.18 402,593 -0.27(-0.52%)
Oct 04, 2019 50.89 51.48 50.67 51.45 337,000 +0.62(+1.22%)
Oct 03, 2019 50.16 50.90 49.36 50.83 641,932 +0.45(+0.89%)
Oct 02, 2019 51.12 51.19 50.00 50.38 654,405 -1.12(-2.17%)
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.