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 30, 2019	47.84	48.76	47.77	48.09	564,865	+0.35(+0.73%)
Sep 27, 2019	47.85	48.28	47.52	47.74	580,343	+0.11(+0.23%)
Sep 26, 2019	48.08	48.30	47.52	47.63	618,943	-0.50(-1.04%)
Sep 25, 2019	46.98	48.28	46.98	48.13	854,585	+1.07(+2.27%)
Sep 24, 2019	48.22	48.54	46.99	47.06	863,843	-0.94(-1.96%)
Sep 23, 2019	47.89	48.64	47.74	48.00	963,916	-0.27(-0.55%)
Sep 20, 2019	49.60	49.99	48.26	48.27	1,705,376	-1.12(-2.26%)
Sep 19, 2019	49.35	49.82	49.13	49.38	1,018,076	+0.17(+0.34%)
Sep 18, 2019	49.59	49.81	48.86	49.22	853,649	-0.59(-1.19%)
Sep 17, 2019	49.34	49.92	48.92	49.81	867,017	+0.17(+0.33%)
Sep 16, 2019	49.14	49.88	48.83	49.64	938,609	+0.11(+0.22%)
Sep 13, 2019	49.91	50.37	49.31	49.53	862,441	-0.14(-0.28%)
Sep 12, 2019	50.31	50.52	48.62	49.67	1,223,736	-0.43(-0.87%)
Sep 11, 2019	48.91	50.15	47.95	50.10	1,099,432	+1.16(+2.38%)
Sep 10, 2019	47.60	49.03	47.08	48.94	1,710,137	+1.28(+2.69%)
Sep 09, 2019	46.15	47.69	45.74	47.66	1,215,757	+2.02(+4.43%)
Sep 06, 2019	45.57	46.22	45.00	45.64	883,141	+0.07(+0.16%)
Sep 05, 2019	44.32	46.18	44.24	45.56	1,581,773	+2.07(+4.75%)
Sep 04, 2019	44.00	44.51	43.39	43.50	1,443,874	+1.82(+4.36%)

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.