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 (%)
Nov 29, 2019	54.86	54.99	54.36	54.43	328,127	-0.53(-0.96%)
Nov 27, 2019	55.17	55.18	54.70	54.96	550,118	+0.14(+0.25%)
Nov 26, 2019	54.93	55.27	54.40	54.82	710,429	-0.16(-0.29%)
Nov 25, 2019	54.03	55.32	53.92	54.98	1,200,289	+1.57(+2.93%)
Nov 22, 2019	53.76	53.91	53.38	53.41	720,606	-0.06(-0.10%)
Nov 21, 2019	53.22	53.58	52.76	53.47	1,220,219	+0.35(+0.66%)
Nov 20, 2019	53.50	54.03	52.92	53.12	1,199,753	-0.75(-1.39%)
Nov 19, 2019	54.63	54.87	53.66	53.87	734,915	-0.69(-1.26%)
Nov 18, 2019	54.45	54.59	53.71	54.55	797,222	-0.09(-0.17%)
Nov 15, 2019	54.76	55.22	54.30	54.64	1,578,361	+0.30(+0.54%)
Nov 14, 2019	54.47	55.12	54.12	54.35	860,798	-0.33(-0.61%)
Nov 13, 2019	54.91	55.40	54.63	54.68	666,839	-0.57(-1.04%)
Nov 12, 2019	55.81	56.08	55.23	55.25	894,771	-0.50(-0.89%)
Nov 11, 2019	55.73	56.24	55.51	55.75	463,302	-0.37(-0.66%)
Nov 08, 2019	55.95	56.59	55.93	56.12	553,114	-0.06(-0.11%)
Nov 07, 2019	56.60	57.40	55.97	56.18	830,704	+0.18(+0.31%)
Nov 06, 2019	55.81	56.28	55.51	56.01	1,022,271	+0.22(+0.40%)
Nov 05, 2019	55.66	57.19	55.43	55.79	1,174,624	+0.44(+0.80%)
Nov 04, 2019	54.88	55.86	54.19	55.34	1,724,409	+1.11(+2.04%)

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.