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 (%)
Nov 28, 2003	25.31	25.54	25.31	25.52	228,668	+0.25(+0.97%)
Nov 26, 2003	25.39	25.39	25.10	25.27	287,189	+0.05(+0.20%)
Nov 25, 2003	25.19	25.33	25.16	25.22	433,080	-0.01(-0.03%)
Nov 24, 2003	25.16	25.29	25.07	25.23	421,070	+0.08(+0.30%)
Nov 21, 2003	25.03	25.18	24.80	25.16	315,331	+0.13(+0.51%)
Nov 20, 2003	24.98	25.33	24.84	25.03	301,790	-0.09(-0.37%)
Nov 19, 2003	25.10	25.20	25.03	25.12	341,118	+0.10(+0.41%)
Nov 18, 2003	25.14	25.36	24.99	25.02	257,163	-0.12(-0.47%)
Nov 17, 2003	25.10	25.58	24.89	25.14	351,127	-0.44(-1.73%)
Nov 14, 2003	25.82	25.82	25.52	25.58	375,619	-0.20(-0.76%)
Nov 13, 2003	25.71	26.03	25.70	25.78	535,758	-0.04(-0.16%)
Nov 12, 2003	25.36	25.85	25.36	25.82	541,527	+0.47(+1.84%)
Nov 11, 2003	25.47	25.55	25.31	25.35	625,482	-0.21(-0.83%)
Nov 10, 2003	25.92	25.92	25.52	25.56	663,515	-0.35(-1.34%)
Nov 07, 2003	25.45	25.95	25.45	25.91	1,229,182	+0.33(+1.29%)
Nov 06, 2003	25.33	25.58	25.24	25.58	512,326	+0.24(+0.94%)
Nov 05, 2003	25.27	25.35	25.05	25.34	606,643	+0.13(+0.51%)
Nov 04, 2003	25.10	25.46	25.03	25.21	380,800	-0.04(-0.17%)

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.