December 15th, 2015

Brunswick Corp (NY: BC )

87.95 USD -1.10 (-1.24%)
Official Closing Price Updated: 7:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 62.87 64.69 62.68 64.01 807,434 +0.61(+0.96%)
Jun 29, 2020 62.32 64.68 60.80 63.40 987,718 +1.04(+1.67%)
Jun 26, 2020 63.25 63.93 62.06 62.36 1,477,000 -1.61(-2.52%)
Jun 25, 2020 61.84 64.02 61.54 63.97 1,194,477 +1.83(+2.94%)
Jun 24, 2020 63.00 63.19 60.47 62.14 1,184,179 -1.52(-2.39%)
Jun 23, 2020 63.77 64.48 62.73 63.66 1,325,224 +0.75(+1.19%)
Jun 22, 2020 60.25 63.00 59.20 62.91 929,832 +2.83(+4.71%)
Jun 19, 2020 61.01 61.40 59.47 60.08 1,617,300 +0.10(+0.17%)
Jun 18, 2020 60.07 60.95 59.82 59.98 959,585 -0.91(-1.49%)
Jun 17, 2020 60.87 61.93 59.88 60.89 1,305,657 +0.54(+0.89%)
Jun 16, 2020 60.91 61.31 58.89 60.35 810,850 +2.32(+4.00%)
Jun 15, 2020 54.50 58.04 53.73 58.03 729,384 +1.04(+1.82%)
Jun 12, 2020 57.48 58.61 54.66 56.99 804,400 +2.00(+3.64%)
Jun 11, 2020 56.46 57.04 54.70 54.99 1,079,328 -4.59(-7.70%)
Jun 10, 2020 62.66 62.68 59.00 59.58 1,083,445 -3.05(-4.87%)
Jun 09, 2020 61.75 63.40 59.70 62.63 1,059,981 -0.62(-0.98%)
Jun 08, 2020 63.01 64.91 62.33 63.25 990,346 +1.69(+2.75%)
Jun 05, 2020 66.53 67.39 61.09 61.56 1,093,000 -1.96(-3.09%)
Jun 04, 2020 61.64 63.60 60.25 63.52 1,026,983 +1.55(+2.50%)
Jun 03, 2020 58.82 62.20 58.76 61.97 1,391,288 +4.45(+7.74%)
Jun 02, 2020 57.98 58.74 57.46 57.52 631,161 +0.59(+1.04%)
Jun 01, 2020 55.35 57.47 54.78 56.93 633,560 +1.92(+3.49%)
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%)
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.