December 15th, 2015

Brunswick Corp (NY: BC )

89.90 USD -0.03 (-0.03%)
Official Closing Price Updated: 6:36 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 62.97 65.70 62.34 63.71 1,168,800 +0.09(+0.14%)
Oct 29, 2020 66.50 68.44 63.12 63.62 1,798,074 -0.81(-1.26%)
Oct 28, 2020 62.00 64.90 61.00 64.43 1,219,663 +1.21(+1.91%)
Oct 27, 2020 62.23 64.58 61.55 63.22 730,580 +1.40(+2.26%)
Oct 26, 2020 61.26 62.27 60.47 61.82 698,921 -0.80(-1.28%)
Oct 23, 2020 63.09 63.71 60.51 62.62 708,100 +0.10(+0.16%)
Oct 22, 2020 62.47 63.92 61.08 62.52 570,561 +0.41(+0.66%)
Oct 21, 2020 65.30 65.65 61.50 62.11 1,060,299 -3.01(-4.62%)
Oct 20, 2020 64.80 66.72 64.39 65.12 655,964 +2.35(+3.74%)
Oct 19, 2020 64.25 64.55 62.47 62.77 791,803 -1.07(-1.68%)
Oct 16, 2020 64.63 64.91 63.22 63.84 859,600 -0.85(-1.31%)
Oct 15, 2020 62.60 64.86 61.94 64.69 481,692 +1.24(+1.95%)
Oct 14, 2020 63.99 65.18 63.33 63.45 555,171 -0.19(-0.30%)
Oct 13, 2020 61.05 63.90 61.05 63.64 477,976 +2.04(+3.31%)
Oct 12, 2020 63.82 63.82 61.49 61.60 540,483 -1.27(-2.02%)
Oct 09, 2020 63.93 64.83 62.63 62.87 625,700 -0.51(-0.80%)
Oct 08, 2020 65.33 65.96 62.59 63.38 662,291 -1.32(-2.04%)
Oct 07, 2020 63.75 65.71 63.49 64.70 508,010 +1.83(+2.91%)
Oct 06, 2020 64.68 65.58 62.65 62.87 807,538 -1.49(-2.32%)
Oct 05, 2020 62.86 64.89 62.85 64.36 549,901 +2.23(+3.59%)
Oct 02, 2020 59.00 63.69 58.98 62.13 769,700 +1.84(+3.05%)
Oct 01, 2020 59.53 60.43 58.74 60.29 700,906 +1.38(+2.34%)
Sep 30, 2020 58.77 60.37 58.37 58.91 1,205,601 +0.34(+0.58%)
Sep 29, 2020 59.72 60.13 58.08 58.57 670,741 -0.78(-1.31%)
Sep 28, 2020 59.91 60.77 58.77 59.35 720,213 +0.54(+0.92%)
Sep 25, 2020 58.58 60.37 58.13 58.81 708,500 +0.25(+0.43%)
Sep 24, 2020 58.16 59.99 57.66 58.56 868,820 -0.03(-0.05%)
Sep 23, 2020 61.88 62.80 58.55 58.59 1,162,449 -2.92(-4.75%)
Sep 22, 2020 59.00 61.92 58.70 61.51 1,137,007 +3.11(+5.33%)
Sep 21, 2020 58.21 58.64 56.50 58.40 846,332 -1.52(-2.54%)
Sep 18, 2020 61.76 61.76 58.85 59.92 1,155,000 -1.34(-2.19%)
Sep 17, 2020 60.87 61.95 60.24 61.26 655,619 -0.79(-1.27%)
Sep 16, 2020 61.04 63.06 60.49 62.05 1,141,516 +1.18(+1.94%)
Sep 15, 2020 63.45 64.39 60.79 60.87 689,339 -2.10(-3.33%)
Sep 14, 2020 61.32 63.28 60.88 62.97 647,366 +2.09(+3.43%)
Sep 11, 2020 62.52 62.67 60.25 60.88 919,700 -1.38(-2.22%)
Sep 10, 2020 60.61 62.95 60.31 62.26 1,225,888 +2.13(+3.54%)
Sep 09, 2020 60.22 60.57 58.28 60.13 1,048,484 +0.41(+0.69%)
Sep 08, 2020 58.41 61.47 57.10 59.72 860,812 +0.54(+0.91%)
Sep 04, 2020 61.37 61.48 56.79 59.18 823,800 -1.08(-1.79%)
Sep 03, 2020 63.72 64.02 59.61 60.26 824,926 -3.44(-5.40%)
Sep 02, 2020 64.45 64.57 62.38 63.70 654,428 -0.15(-0.23%)
Sep 01, 2020 61.64 63.91 61.25 63.85 744,772 +1.96(+3.17%)
Aug 31, 2020 62.32 62.32 61.32 61.89 782,642 -0.21(-0.34%)
Aug 28, 2020 61.91 62.76 61.33 62.10 496,600 +0.81(+1.32%)
Aug 27, 2020 61.74 62.61 60.91 61.29 892,379 -0.31(-0.50%)
Aug 26, 2020 61.49 62.77 61.29 61.60 586,051 -0.09(-0.15%)
Aug 25, 2020 63.38 63.60 60.65 61.69 1,240,221 -1.53(-2.42%)
Aug 24, 2020 63.06 64.02 62.64 63.22 537,539 +0.85(+1.36%)
Aug 21, 2020 62.62 63.37 61.86 62.37 919,000 -0.60(-0.95%)
Aug 20, 2020 63.83 64.36 62.92 62.97 494,039 -1.73(-2.67%)
Aug 19, 2020 64.79 65.34 64.40 64.70 716,467 -0.15(-0.23%)
Aug 18, 2020 65.46 65.84 64.71 64.85 642,312 -0.99(-1.50%)
Aug 17, 2020 64.93 66.09 64.36 65.84 640,075 +1.16(+1.79%)
Aug 14, 2020 64.37 65.38 64.00 64.68 473,800 -0.13(-0.20%)
Aug 13, 2020 63.26 65.69 63.00 64.81 781,582 +1.41(+2.22%)
Aug 12, 2020 64.66 64.66 63.08 63.40 789,666 -0.50(-0.78%)
Aug 11, 2020 65.05 65.43 63.43 63.90 1,415,559 -0.29(-0.45%)
Aug 10, 2020 64.37 65.93 63.67 64.19 911,500 +0.33(+0.52%)
Aug 07, 2020 64.73 65.55 62.42 63.86 1,260,400 -1.03(-1.59%)
Aug 06, 2020 68.35 68.60 64.64 64.89 1,002,457 -3.66(-5.34%)
Aug 05, 2020 68.28 69.37 67.79 68.55 522,147 +0.14(+0.20%)
Aug 04, 2020 69.00 69.60 67.33 68.41 820,107 -0.99(-1.43%)
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.