Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2009 5.580 6.242 5.206 6.098 5,730,659 +0.53(+9.45%)
Jul 30, 2009 4.170 5.885 3.907 5.571 5,516,650 +1.19(+27.13%)
Jul 29, 2009 4.204 4.558 4.144 4.382 1,764,431 +0.19(+4.45%)
Jul 28, 2009 4.076 4.229 3.822 4.195 808,726 +0.11(+2.70%)
Jul 27, 2009 4.000 4.153 3.941 4.085 1,350,828 +0.11(+2.78%)
Jul 24, 2009 3.983 4.026 3.754 3.975 631 -0.04(-1.06%)
Jul 23, 2009 3.694 4.051 3.694 4.017 1,884,612 +0.32(+8.74%)
Jul 22, 2009 3.669 3.754 3.643 3.694 795,448 +0.01(+0.23%)
Jul 21, 2009 3.788 3.856 3.652 3.686 483,484 -0.11(-2.91%)
Jul 20, 2009 3.686 3.813 3.618 3.796 748,583 +0.10(+2.76%)
Jul 17, 2009 3.771 3.805 3.575 3.694 901,810 -0.10(-2.68%)
Jul 16, 2009 3.703 3.822 3.635 3.796 637,112 +0.06(+1.59%)
Jul 15, 2009 3.507 3.754 3.414 3.737 1,132,489 +0.34(+10.00%)
Jul 14, 2009 3.363 3.431 3.227 3.397 438,894 +0.04(+1.27%)
Jul 13, 2009 3.176 3.423 3.176 3.355 1,331,092 +0.20(+6.18%)
Jul 10, 2009 2.964 3.193 2.964 3.159 1,114,367 +0.18(+5.98%)
Jul 09, 2009 3.100 3.151 2.964 2.981 1,716,985 -0.09(-3.04%)
Jul 08, 2009 3.287 3.329 2.989 3.074 2,063,106 -0.19(-5.73%)
Jul 07, 2009 3.253 3.609 3.185 3.261 1,911,153 +0.00(+0.00%)
Jul 06, 2009 3.380 3.473 3.108 3.261 1,518,904 -0.14(-4.24%)
Jul 02, 2009 3.694 3.703 3.363 3.406 1,465,557 -0.36(-9.48%)
Jul 01, 2009 3.703 3.890 3.652 3.762 1,102,242 +0.09(+2.55%)
Jun 30, 2009 3.779 3.830 3.660 3.669 613,048 -0.11(-2.92%)
Jun 29, 2009 3.830 3.924 3.609 3.779 789,980 -0.04(-1.11%)
Jun 26, 2009 3.694 3.915 3.601 3.822 1,580,817 +0.10(+2.74%)
Jun 25, 2009 3.533 3.720 3.507 3.720 1,278,902 +0.31(+8.96%)
Jun 24, 2009 3.380 3.601 3.355 3.414 1,133,852 +0.07(+2.03%)
Jun 23, 2009 3.278 3.473 3.202 3.346 1,236,327 +0.12(+3.68%)
Jun 22, 2009 3.431 3.516 3.210 3.227 1,031,554 -0.25(-7.09%)
Jun 19, 2009 3.541 3.601 3.448 3.473 1,046,713 +0.01(+0.25%)
Jun 18, 2009 3.516 3.597 3.440 3.465 615,985 -0.07(-1.92%)
Jun 17, 2009 3.397 3.669 3.329 3.533 1,621,573 +0.14(+4.26%)
Jun 16, 2009 3.550 3.597 3.312 3.389 931,955 -0.08(-2.21%)
Jun 15, 2009 3.541 3.626 3.321 3.465 1,218,255 -0.20(-5.56%)
Jun 12, 2009 3.677 3.711 3.558 3.669 529,767 +0.02(+0.47%)
Jun 11, 2009 3.754 3.813 3.618 3.652 1,007,445 -0.09(-2.49%)
Jun 10, 2009 4.017 4.043 3.609 3.745 1,166,726 -0.13(-3.29%)
Jun 09, 2009 3.677 4.009 3.677 3.873 1,474,743 +0.22(+6.05%)
Jun 08, 2009 3.737 3.745 3.457 3.652 1,707,206 -0.26(-6.72%)
Jun 05, 2009 4.161 4.314 3.873 3.915 1,154,048 -0.16(-3.96%)
Jun 04, 2009 4.178 4.221 3.983 4.076 1,296,903 -0.04(-1.03%)
Jun 03, 2009 4.340 4.425 3.983 4.119 1,182,645 -0.36(-7.97%)
Jun 02, 2009 4.272 4.535 4.110 4.476 1,438,797 +0.23(+5.40%)
Jun 01, 2009 4.068 4.289 4.068 4.246 1,811,674 +0.32(+8.23%)
May 29, 2009 4.076 4.178 3.813 3.924 1,855,890 -0.11(-2.74%)
May 28, 2009 4.280 4.391 3.907 4.034 2,047,997 -0.17(-4.04%)
May 27, 2009 4.433 4.671 4.195 4.204 1,627,829 -0.27(-6.07%)
May 26, 2009 4.467 4.790 4.425 4.476 1,543,705 -0.05(-1.13%)
May 22, 2009 4.781 4.807 4.374 4.527 1,038,272 -0.21(-4.48%)
May 21, 2009 4.994 4.994 4.561 4.739 1,493,720 -0.36(-7.00%)
May 20, 2009 4.892 5.495 4.866 5.096 2,310,241 +0.19(+3.81%)
May 19, 2009 4.790 5.070 4.679 4.909 1,147,346 +0.15(+3.21%)
May 18, 2009 4.518 4.875 4.501 4.756 1,274,247 +0.32(+7.28%)
May 15, 2009 4.433 4.679 4.331 4.433 1,507,284 -0.06(-1.32%)
May 14, 2009 4.297 4.628 4.043 4.493 2,479,813 +0.21(+4.96%)
May 13, 2009 4.841 4.943 4.229 4.280 2,504,344 -0.70(-13.99%)
May 12, 2009 5.571 5.664 4.951 4.977 2,254,881 -0.59(-10.67%)
May 11, 2009 5.707 5.843 5.495 5.571 2,075,630 -0.44(-7.34%)
May 08, 2009 5.639 6.089 5.503 6.013 1,631,587 +0.54(+9.77%)
May 07, 2009 6.055 6.327 5.248 5.478 2,379,246 -0.48(-7.99%)
May 06, 2009 6.616 6.726 5.690 5.953 2,979,063 -0.53(-8.13%)
May 05, 2009 5.902 6.930 5.902 6.480 3,286,006 +0.54(+9.00%)
May 04, 2009 5.427 5.953 5.189 5.945 2,375,217 +0.54(+10.06%)
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.