Indicators

Brunswick Corp (NY: BC )

77.01 -0.17 (-0.22%)

Official Closing Price Updated: 7:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	19.43	19.52	19.06	19.33	1,410,028	-0.19(-0.96%)
Sep 27, 2012	19.74	19.74	19.33	19.52	1,018,582	-0.02(-0.09%)
Sep 26, 2012	19.74	19.81	19.27	19.53	1,079,710	-0.20(-1.00%)
Sep 25, 2012	20.35	20.42	19.68	19.73	898,343	-0.49(-2.41%)
Sep 24, 2012	20.29	20.37	19.90	20.22	731,632	-0.24(-1.17%)
Sep 21, 2012	20.52	20.64	20.34	20.46	907,063	+0.21(+1.05%)
Sep 20, 2012	20.18	20.24	19.64	20.24	1,297,549	-0.03(-0.17%)
Sep 19, 2012	20.97	20.97	20.17	20.28	2,007,153	-0.57(-2.74%)
Sep 18, 2012	21.37	21.46	20.65	20.85	942,896	-0.55(-2.55%)
Sep 17, 2012	21.59	21.59	21.19	21.40	795,068	-0.35(-1.61%)
Sep 14, 2012	21.66	21.93	21.50	21.75	952,707	+0.24(+1.11%)
Sep 13, 2012	20.59	21.59	20.35	21.51	1,774,099	+0.89(+4.31%)
Sep 12, 2012	21.03	21.13	20.46	20.62	1,033,566	-0.43(-2.03%)
Sep 11, 2012	21.24	21.31	20.73	21.05	1,584,476	-0.27(-1.28%)
Sep 10, 2012	21.03	21.35	20.97	21.32	1,232,087	+0.21(+0.97%)
Sep 07, 2012	20.47	21.20	20.43	21.11	1,013,154	+0.77(+3.78%)
Sep 06, 2012	19.92	20.35	19.79	20.35	2,450,078	+0.69(+3.52%)
Sep 05, 2012	20.06	20.23	19.65	19.65	1,230,369	-0.44(-2.21%)

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.