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 (%)
Jul 29, 2005	39.02	39.89	38.90	39.54	723,685	+0.15(+0.39%)
Jul 28, 2005	39.58	39.83	39.02	39.39	797,867	-0.23(-0.58%)
Jul 27, 2005	38.98	39.99	38.30	39.62	1,259,796	+0.64(+1.63%)
Jul 26, 2005	38.79	39.14	38.54	38.98	821,181	+0.14(+0.35%)
Jul 25, 2005	38.47	39.24	38.47	38.85	843,200	-0.49(-1.25%)
Jul 22, 2005	39.66	39.66	38.94	39.34	896,894	-0.32(-0.81%)
Jul 21, 2005	38.41	40.55	38.41	39.66	2,289,512	+1.93(+5.11%)
Jul 20, 2005	37.74	37.87	37.38	37.73	744,762	-0.01(-0.02%)
Jul 19, 2005	37.58	37.83	37.55	37.74	931,041	+0.25(+0.66%)
Jul 18, 2005	37.47	37.61	37.24	37.49	828,246	+0.04(+0.11%)
Jul 15, 2005	36.82	37.47	36.82	37.45	1,299,596	+0.55(+1.50%)
Jul 14, 2005	36.01	37.09	35.97	36.90	1,694,879	+1.36(+3.82%)
Jul 13, 2005	35.37	35.86	35.37	35.54	971,665	+0.13(+0.36%)
Jul 12, 2005	35.50	35.66	35.33	35.41	860,863	-0.13(-0.36%)
Jul 11, 2005	35.31	35.83	35.26	35.54	1,058,328	+0.31(+0.89%)
Jul 08, 2005	34.99	35.34	34.91	35.23	1,380,489	+0.25(+0.70%)
Jul 07, 2005	35.03	35.12	34.90	34.98	2,544,203	-0.30(-0.84%)
Jul 06, 2005	37.37	37.37	35.22	35.28	2,501,695	-2.17(-5.78%)
Jul 05, 2005	37.27	37.75	36.90	37.44	532,461	-0.09(-0.23%)

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.