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 (%)
May 28, 2004	34.33	34.62	34.15	34.40	1,681,691	+0.07(+0.20%)
May 27, 2004	34.95	34.96	34.11	34.33	1,187,734	-0.83(-2.37%)
May 26, 2004	34.53	35.41	34.47	35.16	1,233,538	+0.67(+1.95%)
May 25, 2004	34.01	34.56	33.84	34.49	1,236,718	+0.53(+1.55%)
May 24, 2004	33.69	34.07	33.50	33.96	962,480	+0.36(+1.06%)
May 21, 2004	33.97	34.21	33.55	33.61	761,482	-0.26(-0.78%)
May 20, 2004	33.86	34.11	33.66	33.87	613,825	-0.02(-0.05%)
May 19, 2004	33.50	34.68	33.50	33.89	1,127,682	+0.53(+1.58%)
May 18, 2004	32.87	33.44	32.76	33.36	374,324	+0.69(+2.11%)
May 17, 2004	33.59	33.60	32.44	32.67	1,115,201	-1.03(-3.05%)
May 14, 2004	33.56	33.78	33.29	33.70	620,301	+0.14(+0.43%)
May 13, 2004	33.25	33.92	33.25	33.55	1,532,621	-0.25(-0.75%)
May 12, 2004	33.46	33.83	32.48	33.81	1,677,923	+0.41(+1.22%)
May 11, 2004	32.82	33.45	32.82	33.40	762,778	+0.79(+2.42%)
May 10, 2004	32.87	33.04	32.39	32.61	1,790,845	-0.85(-2.54%)
May 07, 2004	34.76	34.78	33.46	33.46	876,052	-1.33(-3.83%)
May 06, 2004	35.66	35.66	34.65	34.79	654,095	-0.94(-2.64%)
May 05, 2004	35.33	35.80	35.03	35.74	604,994	+0.32(+0.91%)
May 04, 2004	35.07	35.67	35.00	35.41	805,050	+0.17(+0.48%)

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.