December 15th, 2015

Brunswick Corp (NY: BC )

89.47 USD -0.46 (-0.51%)
Streaming Delayed Price Updated: 12:59 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 57.12 57.26 54.27 55.01 1,128,300 -2.40(-4.18%)
May 28, 2020 59.53 59.53 57.00 57.41 996,734 -0.87(-1.49%)
May 27, 2020 59.36 59.51 56.88 58.28 1,293,497 +1.20(+2.10%)
May 26, 2020 56.38 57.51 54.94 57.08 1,571,875 +3.89(+7.31%)
May 22, 2020 53.51 53.89 52.56 53.19 680,900 -0.39(-0.73%)
May 21, 2020 53.76 54.86 53.29 53.58 987,752 -0.18(-0.33%)
May 20, 2020 53.50 54.91 52.62 53.76 665,694 +0.66(+1.24%)
May 19, 2020 53.02 55.18 52.57 53.10 952,504 -0.58(-1.08%)
May 18, 2020 53.63 54.99 52.39 53.68 1,638,364 +3.10(+6.13%)
May 15, 2020 45.49 51.22 44.96 50.58 2,379,700 +4.62(+10.05%)
May 14, 2020 43.70 45.98 42.78 45.96 1,432,414 +0.80(+1.77%)
May 13, 2020 46.35 46.77 44.16 45.16 938,767 -1.57(-3.36%)
May 12, 2020 50.36 50.89 46.73 46.73 775,408 -3.41(-6.80%)
May 11, 2020 49.02 50.64 47.07 50.14 1,152,368 +0.10(+0.20%)
May 08, 2020 47.15 50.38 46.32 50.04 1,281,500 +4.36(+9.54%)
May 07, 2020 46.06 46.96 45.22 45.68 596,570 +0.58(+1.29%)
May 06, 2020 46.14 46.22 44.92 45.10 651,155 -0.49(-1.07%)
May 05, 2020 45.30 47.10 45.00 45.59 881,492 +1.50(+3.40%)
May 04, 2020 43.78 45.81 42.84 44.09 802,103 -0.07(-0.16%)
May 01, 2020 46.47 46.48 43.09 44.16 950,100 -3.56(-7.46%)
Apr 30, 2020 48.75 49.28 47.10 47.72 1,343,491 -1.00(-2.05%)
Apr 29, 2020 47.92 50.29 47.48 48.72 1,370,834 +2.34(+5.05%)
Apr 28, 2020 47.37 48.12 45.19 46.38 839,920 +0.32(+0.69%)
Apr 27, 2020 43.77 46.48 43.42 46.06 1,045,889 +2.83(+6.55%)
Apr 24, 2020 43.32 44.51 41.19 43.23 1,418,400 +1.05(+2.49%)
Apr 23, 2020 38.65 43.47 37.92 42.18 3,076,477 +4.22(+11.12%)
Apr 22, 2020 37.26 38.29 36.54 37.96 628,146 +0.80(+2.15%)
Apr 21, 2020 37.00 37.46 36.23 37.16 603,121 -0.72(-1.90%)
Apr 20, 2020 37.78 38.87 36.85 37.88 836,361 -0.98(-2.52%)
Apr 17, 2020 37.49 39.08 36.78 38.86 858,300 +3.15(+8.82%)
Apr 16, 2020 35.53 35.82 34.09 35.71 674,379 +0.19(+0.53%)
Apr 15, 2020 35.86 36.33 34.41 35.52 668,299 -2.45(-6.45%)
Apr 14, 2020 36.35 38.46 35.91 37.97 1,004,723 +2.62(+7.41%)
Apr 13, 2020 37.90 38.01 34.72 35.35 638,603 -2.89(-7.56%)
Apr 09, 2020 35.23 39.48 34.50 38.24 1,826,500 +3.87(+11.26%)
Apr 08, 2020 30.65 35.34 30.07 34.37 1,119,174 +4.08(+13.47%)
Apr 07, 2020 31.51 33.00 30.11 30.29 1,532,130 +0.95(+3.24%)
Apr 06, 2020 28.24 30.12 28.23 29.34 1,530,775 +2.63(+9.85%)
Apr 03, 2020 29.29 29.92 25.61 26.71 1,147,300 -2.84(-9.61%)
Apr 02, 2020 30.15 31.52 28.80 29.55 1,376,727 -1.71(-5.47%)
Apr 01, 2020 33.52 34.11 30.99 31.26 1,969,919 -4.11(-11.62%)
Mar 31, 2020 35.48 35.87 33.69 35.37 1,109,712 -0.57(-1.59%)
Mar 30, 2020 35.63 36.31 34.96 35.94 766,740 +0.31(+0.87%)
Mar 27, 2020 35.66 37.17 34.27 35.63 864,900 -1.87(-4.99%)
Mar 26, 2020 35.80 38.38 35.59 37.50 1,062,083 +2.35(+6.69%)
Mar 25, 2020 31.89 37.33 30.83 35.15 1,583,036 +4.01(+12.88%)
Mar 24, 2020 29.11 31.55 28.11 31.14 1,714,339 +4.19(+15.55%)
Mar 23, 2020 27.28 28.57 25.22 26.95 1,578,878 -0.47(-1.71%)
Mar 20, 2020 32.00 33.06 27.18 27.42 1,944,600 -3.86(-12.34%)
Mar 19, 2020 27.98 32.22 26.18 31.28 1,512,271 +3.08(+10.92%)
Mar 18, 2020 28.05 30.14 26.37 28.20 1,440,402 -1.80(-6.00%)
Mar 17, 2020 33.25 33.75 29.35 30.00 1,522,917 -2.90(-8.81%)
Mar 16, 2020 36.22 38.30 32.52 32.90 1,086,119 -8.71(-20.93%)
Mar 13, 2020 39.15 41.68 36.01 41.61 1,052,300 +4.94(+13.47%)
Mar 12, 2020 35.85 38.37 35.17 36.67 965,341 -5.09(-12.19%)
Mar 11, 2020 42.98 44.09 41.23 41.76 764,678 -2.75(-6.18%)
Mar 10, 2020 43.92 44.71 40.96 44.51 1,256,269 +2.41(+5.72%)
Mar 09, 2020 43.75 45.44 42.01 42.10 1,109,064 -6.72(-13.76%)
Mar 06, 2020 47.94 50.00 47.82 48.82 1,076,300 -0.97(-1.95%)
Mar 05, 2020 53.22 53.41 49.45 49.79 1,017,694 -5.27(-9.57%)
Mar 04, 2020 54.51 55.13 52.99 55.06 559,365 +1.39(+2.59%)
Mar 03, 2020 55.31 56.27 52.52 53.67 1,212,606 -0.36(-0.67%)
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.