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 (%)
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%)
Mar 02, 2020 53.39 54.16 52.41 54.03 988,733 +0.83(+1.56%)
Feb 28, 2020 51.74 53.87 51.15 53.20 997,500 -1.08(-1.99%)
Feb 27, 2020 56.55 57.49 54.26 54.28 718,799 -3.85(-6.62%)
Feb 26, 2020 59.12 59.75 58.06 58.13 765,248 -0.58(-0.99%)
Feb 25, 2020 60.71 60.74 58.40 58.71 725,037 -1.92(-3.17%)
Feb 24, 2020 61.01 61.65 60.34 60.63 691,021 -3.08(-4.83%)
Feb 21, 2020 65.37 65.37 63.70 63.71 465,600 -2.05(-3.12%)
Feb 20, 2020 64.73 65.86 64.73 65.76 563,313 +0.99(+1.53%)
Feb 19, 2020 65.00 65.08 64.54 64.77 440,129 -0.14(-0.22%)
Feb 18, 2020 65.35 65.35 64.50 64.91 395,144 -0.02(-0.03%)
Feb 14, 2020 64.92 65.18 64.52 64.93 330,300 +0.21(+0.32%)
Feb 13, 2020 65.00 65.31 64.51 64.72 503,548 -0.77(-1.18%)
Feb 12, 2020 65.00 66.32 64.85 65.49 607,291 +1.51(+2.36%)
Feb 11, 2020 63.48 64.21 63.23 63.98 832,250 +0.97(+1.54%)
Feb 10, 2020 61.40 63.03 61.11 63.01 499,528 +1.45(+2.36%)
Feb 07, 2020 61.93 62.37 61.08 61.56 615,500 -0.88(-1.41%)
Feb 06, 2020 63.09 63.42 62.06 62.44 582,102 -0.49(-0.78%)
Feb 05, 2020 62.04 63.05 61.99 62.93 421,305 +1.72(+2.81%)
Feb 04, 2020 63.26 63.35 61.16 61.21 965,780 -1.03(-1.65%)
Feb 03, 2020 63.33 64.25 61.94 62.24 745,570 -0.61(-0.97%)
Jan 31, 2020 63.03 64.89 62.39 62.85 1,291,200 -0.08(-0.13%)
Jan 30, 2020 64.26 64.83 61.78 62.93 1,425,993 -0.01(-0.02%)
Jan 29, 2020 62.90 63.36 62.33 62.94 793,725 +0.30(+0.48%)
Jan 28, 2020 61.56 62.76 61.55 62.64 453,715 +1.36(+2.22%)
Jan 27, 2020 61.00 61.65 60.50 61.28 1,081,074 -1.16(-1.86%)
Jan 24, 2020 62.82 63.36 61.84 62.44 710,400 -0.37(-0.59%)
Jan 23, 2020 60.60 62.92 60.55 62.81 1,161,351 +2.73(+4.54%)
Jan 22, 2020 58.92 60.19 58.41 60.08 866,703 +1.26(+2.14%)
Jan 21, 2020 58.61 59.16 58.50 58.82 417,369 +0.07(+0.12%)
Jan 17, 2020 59.50 59.53 58.73 58.75 414,000 -0.54(-0.91%)
Jan 16, 2020 60.00 60.59 59.07 59.29 479,944 -0.05(-0.08%)
Jan 15, 2020 58.96 59.54 58.92 59.34 411,750 +0.24(+0.41%)
Jan 14, 2020 58.00 59.53 57.94 59.10 467,918 +1.02(+1.76%)
Jan 13, 2020 56.81 58.09 56.65 58.08 653,791 +1.27(+2.24%)
Jan 10, 2020 57.83 57.92 56.64 56.81 523,600 -0.92(-1.59%)
Jan 09, 2020 58.07 58.09 57.49 57.73 361,367 -0.04(-0.07%)
Jan 08, 2020 57.26 58.07 57.26 57.77 369,475 +0.48(+0.84%)
Jan 07, 2020 57.86 58.43 57.20 57.29 617,414 -0.87(-1.50%)
Jan 06, 2020 58.37 58.81 57.62 58.16 790,101 -0.84(-1.42%)
Jan 03, 2020 59.10 59.26 58.59 59.00 400,500 -1.00(-1.67%)
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.