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

Brunswick Corp (NY: BC )

83.41 +0.02 (+0.02%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
Apr 30, 2010 19.14 19.43 17.62 17.74 5,193,306 -1.52(-7.89%)
Apr 29, 2010 15.51 19.31 15.51 19.26 8,666,772 +4.13(+27.33%)
Apr 28, 2010 15.73 15.76 14.81 15.13 2,819,634 -0.38(-2.46%)
Apr 27, 2010 16.25 16.44 15.41 15.51 2,181,837 -0.89(-5.43%)
Apr 26, 2010 15.99 16.73 15.88 16.40 3,013,398 +0.40(+2.49%)
Apr 23, 2010 15.27 16.00 15.18 16.00 1,650,240 +0.80(+5.25%)
Apr 22, 2010 14.92 15.29 14.67 15.21 1,903,220 +0.18(+1.19%)
Apr 21, 2010 14.40 15.15 14.40 15.03 2,144,805 +0.62(+4.30%)
Apr 20, 2010 14.06 14.52 14.03 14.41 821,622 +0.49(+3.54%)
Apr 19, 2010 13.97 14.29 13.35 13.91 1,554,401 -0.14(-1.03%)
Apr 16, 2010 14.47 14.52 13.83 14.06 1,560,088 -0.51(-3.50%)
Apr 15, 2010 15.10 15.10 14.51 14.57 1,263,178 -0.53(-3.49%)
Apr 14, 2010 14.14 15.14 14.07 15.09 2,228,874 +1.13(+8.08%)
Apr 13, 2010 13.89 14.13 13.82 13.97 1,424,229 +0.06(+0.43%)
Apr 12, 2010 13.81 14.00 13.79 13.91 2,105,783 +0.06(+0.43%)
Apr 09, 2010 14.12 14.19 13.80 13.85 1,733,716 -0.24(-1.69%)
Apr 08, 2010 13.94 14.14 13.68 14.08 1,228,548 +0.08(+0.55%)
Apr 07, 2010 13.81 14.29 13.80 14.01 2,857,540 +0.04(+0.30%)
Apr 06, 2010 13.72 14.01 13.55 13.97 1,193,536 +0.19(+1.36%)
Apr 05, 2010 13.31 13.91 13.27 13.78 1,920,416 +0.42(+3.18%)
Apr 01, 2010 13.49 13.35 13.35 13.35 3,710,603 -0.20(-1.50%)
Mar 31, 2010 13.53 13.81 13.50 13.56 1,154,433 -0.11(-0.81%)
Mar 30, 2010 13.79 13.91 13.50 13.67 998,174 -0.13(-0.92%)
Mar 29, 2010 13.76 13.90 13.63 13.80 807,292 +0.14(+1.06%)
Mar 26, 2010 13.55 13.89 13.51 13.65 1,159,865 +0.22(+1.64%)
Mar 25, 2010 13.56 13.99 13.39 13.43 1,819,311 -0.01(-0.06%)
Mar 24, 2010 13.53 13.60 13.24 13.44 1,146,888 -0.23(-1.68%)
Mar 23, 2010 13.46 13.82 13.33 13.67 1,293,820 +0.18(+1.32%)
Mar 22, 2010 13.08 13.54 12.75 13.49 1,711,368 +0.22(+1.66%)
Mar 19, 2010 13.71 13.71 13.24 13.27 2,155,921 -0.32(-2.37%)
Mar 18, 2010 13.64 13.93 13.56 13.59 1,330,629 -0.09(-0.68%)
Mar 17, 2010 13.79 14.11 13.56 13.69 1,734,751 -0.01(-0.06%)
Mar 16, 2010 13.28 13.74 13.21 13.69 2,780,396 +0.48(+3.60%)
Mar 15, 2010 13.20 13.28 13.12 13.22 2,359,890 -0.25(-1.89%)
Mar 12, 2010 13.29 13.71 13.20 13.47 3,202,212 +0.16(+1.21%)
Mar 11, 2010 13.28 13.63 12.74 13.31 3,563,826 -0.14(-1.01%)
Mar 10, 2010 12.50 13.49 12.45 13.45 5,512,876 +0.99(+7.98%)
Mar 09, 2010 11.28 12.57 11.21 12.45 3,829,979 +1.13(+9.97%)
Mar 08, 2010 11.05 11.36 11.05 11.33 1,278,457 +0.31(+2.77%)
Mar 05, 2010 10.51 11.06 10.46 11.02 1,228,867 +0.62(+5.96%)
Mar 04, 2010 10.24 10.49 10.15 10.40 1,105,557 +0.22(+2.17%)
Mar 03, 2010 10.28 10.42 10.07 10.18 1,196,619 -0.08(-0.74%)
Mar 02, 2010 10.22 10.51 10.10 10.26 1,944,035 +0.08(+0.83%)
Mar 01, 2010 9.848 10.19 9.772 10.17 1,472,308 +0.37(+3.81%)
Feb 26, 2010 9.984 10.03 9.670 9.797 1,111,636 -0.16(-1.62%)
Feb 25, 2010 9.738 9.992 9.610 9.958 1,194,718 -0.01(-0.09%)
Feb 24, 2010 9.899 10.08 9.772 9.967 648,069 +0.10(+1.03%)
Feb 23, 2010 10.12 10.17 9.755 9.865 1,158,847 -0.26(-2.60%)
Feb 22, 2010 10.45 10.52 10.09 10.13 1,090,169 -0.26(-2.53%)
Feb 19, 2010 10.41 10.57 10.31 10.39 648,860 -0.07(-0.65%)
Feb 18, 2010 10.49 10.69 10.34 10.46 1,474,968 -0.06(-0.57%)
Feb 17, 2010 10.29 10.61 10.29 10.52 1,514,917 +0.26(+2.57%)
Feb 16, 2010 10.16 10.27 9.899 10.26 681,777 +0.24(+2.37%)
Feb 12, 2010 9.636 10.02 10.02 10.02 1,044,439 +0.20(+2.08%)
Feb 11, 2010 9.245 9.933 9.033 9.814 1,083,846 +0.54(+5.86%)
Feb 10, 2010 9.381 9.593 8.829 9.271 1,499,234 -0.14(-1.44%)
Feb 09, 2010 9.160 9.458 8.982 9.407 1,247,248 +0.42(+4.63%)
Feb 08, 2010 8.812 9.432 8.753 8.991 1,142,637 +0.19(+2.12%)
Feb 05, 2010 8.965 9.169 8.490 8.804 2,418,355 -0.15(-1.71%)
Feb 04, 2010 9.398 9.415 8.897 8.957 2,009,634 -0.63(-6.55%)
Feb 03, 2010 9.806 9.840 9.449 9.585 1,114,976 -0.27(-2.76%)
Feb 02, 2010 9.237 9.933 9.203 9.857 2,356,401 +0.46(+4.93%)
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.