Indicators

Brunswick Corp (NY: BC )

77.18 -0.05 (-0.06%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	97.41	97.53	95.20	96.83	458,184	+0.12(+0.13%)
May 27, 2021	96.62	97.45	95.56	96.71	661,671	+0.92(+0.96%)
May 26, 2021	93.67	95.96	93.67	95.79	651,200	+2.28(+2.44%)
May 25, 2021	93.89	94.72	93.15	93.50	709,289	+0.05(+0.05%)
May 24, 2021	94.79	94.94	93.40	93.46	950,637	-0.63(-0.67%)
May 21, 2021	96.35	96.43	94.00	94.09	668,417	-1.68(-1.75%)
May 20, 2021	97.32	97.32	94.39	95.77	801,611	-1.50(-1.54%)
May 19, 2021	97.12	98.60	96.04	97.26	1,165,922	-1.85(-1.86%)
May 18, 2021	100.95	101.19	99.02	99.11	410,739	-1.33(-1.32%)
May 17, 2021	102.22	102.40	98.98	100.44	611,735	-2.33(-2.27%)
May 14, 2021	104.76	104.92	102.20	102.77	597,213	-0.80(-0.77%)
May 13, 2021	100.98	104.27	100.98	103.58	800,934	+3.39(+3.38%)
May 12, 2021	104.68	105.69	99.93	100.19	991,724	-5.22(-4.95%)
May 11, 2021	106.30	107.56	103.78	105.41	798,219	-3.01(-2.78%)
May 10, 2021	109.58	111.06	107.34	108.42	953,399	-1.03(-0.94%)
May 07, 2021	108.97	109.65	107.01	109.45	623,939	+0.68(+0.62%)
May 06, 2021	106.53	108.92	104.74	108.77	653,451	+2.52(+2.37%)
May 05, 2021	106.70	107.62	104.90	106.25	528,771	+0.30(+0.29%)
May 04, 2021	105.00	106.03	102.37	105.94	695,235	+1.26(+1.21%)

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.