Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	22.92	23.03	22.22	22.46	1,621,183	-0.64(-2.77%)
Apr 27, 2012	23.00	23.41	22.51	23.10	2,013,672	+0.32(+1.39%)
Apr 26, 2012	20.96	23.07	20.79	22.79	6,629,819	-0.20(-0.85%)
Apr 25, 2012	22.64	23.02	22.48	22.98	1,782,512	+0.73(+3.30%)
Apr 24, 2012	22.04	22.42	21.95	22.25	1,426,286	+0.21(+0.93%)
Apr 23, 2012	21.79	22.11	21.23	22.04	1,867,530	-0.16(-0.73%)
Apr 20, 2012	21.67	22.89	21.59	22.21	2,241,116	+0.89(+4.17%)
Apr 19, 2012	21.81	21.99	21.11	21.32	1,103,081	-0.41(-1.89%)
Apr 18, 2012	21.43	21.94	21.28	21.73	1,034,321	+0.21(+0.95%)
Apr 17, 2012	21.80	22.06	21.51	21.52	1,201,476	-0.03(-0.12%)
Apr 16, 2012	21.69	21.87	21.10	21.55	1,288,808	+0.03(+0.12%)
Apr 13, 2012	21.52	21.67	20.98	21.52	1,121,937	-0.09(-0.43%)
Apr 12, 2012	21.12	21.96	21.12	21.62	1,059,154	+0.51(+2.43%)
Apr 11, 2012	20.96	21.18	20.79	21.10	1,262,711	+0.50(+2.45%)
Apr 10, 2012	21.22	21.36	20.38	20.60	2,281,911	-0.69(-3.25%)
Apr 09, 2012	21.60	21.63	20.93	21.29	1,514,809	-0.78(-3.52%)
Apr 05, 2012	21.77	22.19	21.77	22.07	890,437	+0.25(+1.14%)
Apr 04, 2012	21.80	21.90	21.56	21.82	1,115,617	-0.27(-1.24%)
Apr 03, 2012	22.16	22.45	21.97	22.10	1,330,843	-0.18(-0.81%)

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.