Indicators

Brunswick Corp (NY: BC )

82.53 +1.95 (+2.42%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	17.29	17.50	17.07	17.36	1,736,634	+0.13(+0.74%)
May 23, 2011	17.67	17.70	17.13	17.24	1,626,358	-0.81(-4.48%)
May 20, 2011	18.09	18.27	17.84	18.04	1,090,341	-0.14(-0.80%)
May 19, 2011	18.40	18.43	17.90	18.19	1,253,406	-0.09(-0.51%)
May 18, 2011	18.21	18.51	18.09	18.28	845,323	+0.14(+0.75%)
May 17, 2011	17.90	18.15	17.81	18.15	1,396,404	+0.05(+0.28%)
May 16, 2011	18.45	18.74	18.06	18.10	1,684,036	-0.49(-2.66%)
May 13, 2011	19.05	19.16	18.56	18.59	675,074	-0.47(-2.46%)
May 12, 2011	18.82	19.19	18.66	19.06	1,223,213	+0.14(+0.72%)
May 11, 2011	19.53	19.53	18.82	18.92	1,352,165	-0.62(-3.18%)
May 10, 2011	19.42	19.59	19.19	19.54	1,063,982	+0.26(+1.32%)
May 09, 2011	19.51	19.51	19.10	19.29	1,020,682	-0.29(-1.48%)
May 06, 2011	19.80	19.99	19.30	19.58	1,424,552	+0.02(+0.09%)
May 05, 2011	18.93	20.13	18.73	19.56	2,707,409	+0.39(+2.04%)
May 04, 2011	19.08	19.25	18.44	19.17	2,155,230	+0.09(+0.49%)
May 03, 2011	19.46	19.71	18.95	19.08	2,100,940	-0.39(-2.01%)

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.