Skip to main content

Brunswick Corp (NY: BC )

81.44 +0.08 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 24.55 24.59 24.10 24.37 623,010 -0.06(-0.24%)
Aug 30, 2006 24.22 24.59 24.22 24.43 687,654 +0.19(+0.77%)
Aug 29, 2006 24.37 24.46 23.97 24.25 771,373 +0.00(+0.00%)
Aug 28, 2006 24.03 24.41 23.96 24.25 742,289 +0.27(+1.13%)
Aug 25, 2006 24.01 24.25 23.76 23.97 1,081,053 -0.13(-0.53%)
Aug 24, 2006 24.61 24.66 24.08 24.10 1,218,938 -0.41(-1.66%)
Aug 23, 2006 24.88 25.14 24.42 24.51 607,467 -0.37(-1.50%)
Aug 22, 2006 25.21 25.36 24.80 24.88 743,938 -0.25(-1.01%)
Aug 21, 2006 25.31 25.38 25.09 25.14 589,216 -0.32(-1.27%)
Aug 18, 2006 25.72 25.84 25.22 25.46 1,173,369 -0.16(-0.63%)
Aug 17, 2006 25.52 25.88 25.41 25.62 1,100,953 +0.11(+0.43%)
Aug 16, 2006 25.31 25.60 25.19 25.51 1,293,473 +0.34(+1.35%)
Aug 15, 2006 25.29 25.42 24.97 25.17 1,176,783 +0.26(+1.06%)
Aug 14, 2006 25.33 25.51 24.83 24.91 899,367 -0.12(-0.48%)
Aug 11, 2006 24.68 25.10 24.45 25.03 956,239 +0.20(+0.82%)
Aug 10, 2006 24.23 24.92 24.09 24.82 846,380 +0.60(+2.49%)
Aug 09, 2006 25.35 25.39 24.16 24.22 1,586,668 -0.87(-3.49%)
Aug 08, 2006 25.30 25.52 24.99 25.10 568,610 -0.16(-0.64%)
Aug 07, 2006 25.47 25.49 25.13 25.26 1,158,532 -0.35(-1.36%)
Aug 04, 2006 25.91 26.20 25.39 25.61 921,032 -0.03(-0.10%)
Aug 03, 2006 25.18 25.72 25.13 25.63 980,025 +0.38(+1.51%)
Aug 02, 2006 24.89 25.44 24.87 25.25 960,007 +0.37(+1.47%)
Aug 01, 2006 24.94 25.06 24.76 24.88 933,161 -0.23(-0.91%)
Jul 31, 2006 24.95 25.28 24.87 25.11 926,684 +0.03(+0.14%)
Jul 28, 2006 24.82 25.31 24.70 25.08 1,166,304 +0.45(+1.83%)
Jul 27, 2006 24.74 25.10 24.41 24.63 1,933,321 -0.11(-0.45%)
Jul 26, 2006 24.54 24.91 24.38 24.74 1,435,007 +0.10(+0.41%)
Jul 25, 2006 24.09 24.71 24.04 24.64 1,239,897 +0.48(+1.97%)
Jul 24, 2006 23.64 24.60 23.69 24.16 1,526,616 +0.53(+2.23%)
Jul 21, 2006 23.87 23.87 23.47 23.64 1,423,350 -0.14(-0.61%)
Jul 20, 2006 23.78 23.98 23.71 23.78 1,772,711 -0.01(-0.04%)
Jul 19, 2006 23.57 24.13 23.57 23.79 2,260,074 +0.27(+1.16%)
Jul 18, 2006 23.58 23.90 23.29 23.52 1,680,749 +0.08(+0.33%)
Jul 17, 2006 23.47 23.59 23.00 23.44 2,471,787 +0.03(+0.15%)
Jul 14, 2006 23.93 23.94 23.29 23.41 2,844,934 -0.59(-2.44%)
Jul 13, 2006 24.25 24.77 23.80 23.99 4,238,612 -1.10(-4.40%)
Jul 12, 2006 24.88 25.98 24.54 25.10 5,527,139 -1.94(-7.16%)
Jul 11, 2006 27.18 27.24 26.82 27.03 964,953 -0.25(-0.90%)
Jul 10, 2006 27.55 27.69 27.23 27.28 705,081 -0.10(-0.37%)
Jul 07, 2006 27.29 27.59 27.19 27.38 608,409 +0.05(+0.19%)
Jul 06, 2006 27.47 27.69 27.30 27.33 712,028 -0.14(-0.49%)
Jul 05, 2006 28.20 28.20 27.33 27.47 1,247,197 -0.82(-2.91%)
Jul 03, 2006 28.18 28.33 27.97 28.29 448,741 +0.05(+0.18%)
Jun 30, 2006 27.60 28.43 27.60 28.24 1,386,965 +0.76(+2.78%)
Jun 29, 2006 27.41 27.54 26.89 27.47 1,570,301 -0.01(-0.03%)
Jun 28, 2006 27.56 27.91 27.26 27.48 1,345,518 -0.56(-2.00%)
Jun 27, 2006 28.41 28.54 27.92 28.04 1,288,292 -0.46(-1.61%)
Jun 26, 2006 28.28 28.62 28.24 28.50 900,191 +0.13(+0.45%)
Jun 23, 2006 28.63 28.65 28.25 28.37 1,329,857 -0.26(-0.92%)
Jun 22, 2006 28.85 28.85 28.48 28.64 1,061,743 -0.15(-0.53%)
Jun 21, 2006 28.92 29.16 28.70 28.79 2,475,084 -0.04(-0.15%)
Jun 20, 2006 28.89 29.09 28.45 28.83 900,780 -0.04(-0.15%)
Jun 19, 2006 29.18 29.27 28.60 28.88 694,601 -0.12(-0.41%)
Jun 16, 2006 28.84 29.31 28.84 28.99 807,522 +0.02(+0.06%)
Jun 15, 2006 28.59 29.02 28.50 28.98 1,037,368 +0.44(+1.55%)
Jun 14, 2006 28.88 29.16 28.48 28.54 838,726 -0.37(-1.29%)
Jun 13, 2006 28.92 29.44 28.80 28.91 924,683 -0.04(-0.15%)
Jun 12, 2006 29.73 29.80 28.87 28.95 654,449 -0.70(-2.38%)
Jun 09, 2006 29.62 29.97 29.52 29.66 591,571 +0.03(+0.11%)
Jun 08, 2006 29.47 29.72 28.94 29.62 1,145,933 +0.02(+0.06%)
Jun 07, 2006 29.52 29.89 29.31 29.61 579,325 -0.09(-0.29%)
Jun 06, 2006 29.98 30.06 29.55 29.69 1,181,611 -0.16(-0.54%)
Jun 05, 2006 30.38 30.50 29.85 29.85 969,898 -0.66(-2.17%)
Jun 02, 2006 30.63 30.73 30.23 30.51 763,602 -0.20(-0.64%)
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.