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, 2022	73.02	76.27	72.19	72.36	1,214,447	-0.72(-0.98%)
Apr 28, 2022	72.32	73.92	70.21	73.08	1,182,731	+1.75(+2.46%)
Apr 27, 2022	71.16	72.34	69.98	71.33	893,455	+0.05(+0.07%)
Apr 26, 2022	73.79	74.49	71.25	71.28	1,047,706	-3.64(-4.85%)
Apr 25, 2022	72.14	75.18	71.16	74.92	926,574	+2.06(+2.82%)
Apr 22, 2022	73.86	73.97	72.69	72.86	788,497	-1.69(-2.27%)
Apr 21, 2022	77.04	77.52	73.99	74.55	867,418	-1.39(-1.83%)
Apr 20, 2022	75.77	76.78	75.09	75.94	914,040	+0.94(+1.25%)
Apr 19, 2022	72.03	75.35	71.92	75.00	929,102	+2.82(+3.91%)
Apr 18, 2022	72.06	72.77	71.23	72.18	496,163	-0.28(-0.38%)
Apr 14, 2022	73.24	74.20	72.43	72.46	757,161	-0.54(-0.73%)
Apr 13, 2022	71.48	73.11	71.28	72.99	557,940	+1.26(+1.76%)
Apr 12, 2022	72.51	74.82	71.70	71.73	666,820	+0.33(+0.46%)
Apr 11, 2022	71.72	74.21	71.19	71.40	897,147	-0.88(-1.22%)
Apr 08, 2022	71.61	73.33	71.14	72.28	858,082	+0.71(+0.99%)
Apr 07, 2022	70.22	71.73	69.62	71.58	1,594,477	+1.18(+1.67%)
Apr 06, 2022	71.16	71.71	69.59	70.40	1,876,062	-1.71(-2.38%)
Apr 05, 2022	76.06	76.95	71.88	72.11	2,198,577	-4.93(-6.40%)
Apr 04, 2022	77.24	78.00	76.35	77.04	1,103,897	+0.21(+0.27%)

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.