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 (%)
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%)
Jan 02, 2020 60.47 60.66 59.38 60.00 547,974 +0.02(+0.03%)
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%)
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.