Indicators

Brunswick Corp (NY: BC )

74.48 -0.68 (-0.90%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	17.29	17.51	17.08	17.37	1,736,038	+0.13(+0.74%)
May 23, 2011	17.68	17.71	17.14	17.24	1,625,801	-0.81(-4.48%)
May 20, 2011	18.09	18.28	17.85	18.05	1,089,967	-0.14(-0.80%)
May 19, 2011	18.41	18.43	17.91	18.20	1,252,976	-0.09(-0.51%)
May 18, 2011	18.22	18.52	18.09	18.29	845,033	+0.14(+0.75%)
May 17, 2011	17.91	18.15	17.81	18.15	1,395,925	+0.05(+0.28%)
May 16, 2011	18.46	18.75	18.07	18.10	1,683,458	-0.49(-2.66%)
May 13, 2011	19.06	19.17	18.57	18.60	674,842	-0.47(-2.46%)
May 12, 2011	18.83	19.19	18.66	19.06	1,222,793	+0.14(+0.72%)
May 11, 2011	19.53	19.53	18.83	18.93	1,351,701	-0.62(-3.18%)
May 10, 2011	19.43	19.59	19.20	19.55	1,063,617	+0.26(+1.32%)
May 09, 2011	19.52	19.52	19.11	19.29	1,020,332	-0.29(-1.48%)
May 06, 2011	19.81	19.99	19.31	19.58	1,424,064	+0.02(+0.09%)
May 05, 2011	18.94	20.14	18.74	19.57	2,706,480	+0.39(+2.04%)
May 04, 2011	19.08	19.26	18.45	19.18	2,154,491	+0.09(+0.49%)
May 03, 2011	19.46	19.72	18.95	19.08	2,100,219	-0.39(-2.01%)

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.