Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	21.40	21.50	19.76	19.91	3,415,958	-1.54(-7.19%)
Apr 28, 2011	22.45	23.24	20.04	21.45	8,907,584	-0.73(-3.30%)
Apr 27, 2011	22.79	22.88	22.18	22.18	2,812,660	-0.66(-2.91%)
Apr 26, 2011	22.87	23.32	22.77	22.85	1,103,621	+0.03(+0.15%)
Apr 25, 2011	23.25	23.60	22.74	22.81	2,161,968	-0.20(-0.85%)
Apr 21, 2011	22.40	23.07	22.13	23.01	2,327,898	+0.84(+3.81%)
Apr 20, 2011	21.89	22.48	21.82	22.17	2,506,675	+0.92(+4.33%)
Apr 19, 2011	20.42	21.30	20.36	21.25	2,594,689	+0.99(+4.88%)
Apr 18, 2011	19.93	20.36	19.45	20.26	1,670,776	-0.14(-0.71%)
Apr 15, 2011	20.25	20.53	20.13	20.40	1,067,352	+0.15(+0.76%)
Apr 14, 2011	20.54	20.82	20.04	20.25	2,151,715	-0.66(-3.18%)
Apr 13, 2011	20.75	20.96	20.48	20.91	1,125,604	+0.34(+1.66%)
Apr 12, 2011	20.81	21.08	20.38	20.57	1,524,578	-0.48(-2.27%)
Apr 11, 2011	21.50	21.65	20.92	21.05	1,019,314	-0.43(-2.02%)
Apr 08, 2011	21.71	21.87	21.31	21.48	1,111,804	-0.03(-0.12%)
Apr 07, 2011	21.79	21.90	21.47	21.51	1,370,550	-0.37(-1.71%)
Apr 06, 2011	22.51	22.63	21.61	21.88	3,461,335	+0.07(+0.31%)
Apr 05, 2011	21.71	22.12	21.49	21.82	932,824	+0.01(+0.04%)
Apr 04, 2011	21.82	22.02	21.57	21.81	1,143,981	+0.01(+0.04%)

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.