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 (%)
Sep 28, 2007	19.53	19.56	19.25	19.41	765,631	-0.08(-0.39%)
Sep 27, 2007	19.23	19.53	19.23	19.48	945,719	+0.25(+1.28%)
Sep 26, 2007	19.14	19.34	18.98	19.24	873,762	+0.18(+0.94%)
Sep 25, 2007	19.16	19.20	18.76	19.06	1,317,475	-0.16(-0.84%)
Sep 24, 2007	18.92	19.51	18.92	19.22	1,914,785	+0.23(+1.21%)
Sep 21, 2007	18.88	19.20	18.66	18.99	2,372,986	+0.33(+1.77%)
Sep 20, 2007	19.34	19.34	18.42	18.66	1,133,193	-0.56(-2.92%)
Sep 19, 2007	19.22	19.71	19.14	19.22	2,157,784	+0.22(+1.16%)
Sep 18, 2007	18.25	19.14	18.14	19.00	3,356,528	+0.76(+4.14%)
Sep 17, 2007	18.61	18.64	18.13	18.24	1,456,937	-0.44(-2.36%)
Sep 14, 2007	18.58	18.90	18.47	18.69	958,099	-0.07(-0.36%)
Sep 13, 2007	19.10	19.10	18.66	18.75	875,293	-0.19(-0.99%)
Sep 12, 2007	19.04	19.20	18.81	18.94	973,529	-0.20(-1.02%)
Sep 11, 2007	19.21	19.24	18.85	19.14	985,904	+0.09(+0.49%)
Sep 10, 2007	19.78	19.84	18.80	19.04	1,539,979	-0.67(-3.40%)
Sep 07, 2007	20.03	20.18	19.57	19.71	1,295,212	-0.68(-3.33%)
Sep 06, 2007	20.74	20.74	20.29	20.39	826,881	-0.33(-1.60%)
Sep 05, 2007	20.97	20.97	20.69	20.72	1,044,085	-0.41(-1.93%)

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.