Indicators

Brunswick Corp (NY: BC )

77.01 -0.17 (-0.22%)

Official Closing Price Updated: 7:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	18.19	18.77	18.18	18.59	2,146,316	-0.13(-0.68%)
Jul 28, 2011	19.02	19.58	18.46	18.72	5,417,919	+1.04(+5.88%)
Jul 27, 2011	17.79	18.10	17.55	17.68	2,769,765	-0.27(-1.52%)
Jul 26, 2011	18.11	18.21	17.92	17.95	1,445,324	-0.14(-0.75%)
Jul 25, 2011	17.11	18.40	17.00	18.09	3,424,998	+1.21(+7.16%)
Jul 22, 2011	16.57	17.01	16.38	16.88	831,358	+0.31(+1.85%)
Jul 21, 2011	16.42	16.80	16.32	16.57	853,421	+0.25(+1.51%)
Jul 20, 2011	16.18	16.41	15.87	16.32	797,033	+0.21(+1.32%)
Jul 19, 2011	16.09	16.26	15.87	16.11	1,356,333	+0.28(+1.78%)
Jul 18, 2011	16.16	16.32	15.57	15.83	1,195,641	-0.47(-2.87%)
Jul 15, 2011	16.17	16.34	15.95	16.30	1,571,725	+0.25(+1.54%)
Jul 14, 2011	16.67	16.92	15.87	16.05	1,772,093	-0.54(-3.23%)
Jul 13, 2011	16.69	17.03	16.39	16.59	1,404,540	+0.07(+0.41%)
Jul 12, 2011	16.58	17.03	16.49	16.52	1,857,082	-0.13(-0.77%)
Jul 11, 2011	17.24	17.38	16.53	16.65	1,881,732	-0.98(-5.56%)
Jul 08, 2011	17.65	17.74	17.50	17.63	1,304,337	-0.43(-2.40%)
Jul 07, 2011	18.16	18.27	18.02	18.06	1,395,213	+0.10(+0.57%)
Jul 06, 2011	18.12	18.16	17.76	17.96	977,410	-0.19(-1.03%)
Jul 05, 2011	18.18	18.22	17.63	18.15	1,080,495	-0.08(-0.42%)

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.