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

Brunswick Corp (NY: BC )

83.28 -1.14 (-1.34%)
Streaming Delayed Price Updated: 10:49 AM EDT, Sep 20, 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 (%)
May 08, 2023 80.85 80.85 79.71 80.22 428,467 +0.01(+0.01%)
May 05, 2023 79.73 80.27 78.73 80.21 923,165 +2.26(+2.90%)
May 04, 2023 81.27 81.96 77.73 77.95 657,981 -4.24(-5.16%)
May 03, 2023 83.82 84.64 82.11 82.19 571,079 -1.41(-1.68%)
May 02, 2023 82.90 83.60 81.00 83.60 529,284 +0.12(+0.14%)
May 01, 2023 82.34 83.99 82.00 83.48 648,470 +1.21(+1.47%)
Apr 28, 2023 82.35 83.62 82.06 82.27 740,211 -0.43(-0.52%)
Apr 27, 2023 80.53 82.81 78.37 82.70 880,459 +2.09(+2.59%)
Apr 26, 2023 80.88 81.99 80.55 80.61 655,009 -0.27(-0.34%)
Apr 25, 2023 82.84 83.01 80.50 80.88 589,956 -2.53(-3.04%)
Apr 24, 2023 83.75 84.90 82.99 83.42 429,569 -0.17(-0.21%)
Apr 21, 2023 83.47 84.28 82.77 83.59 537,055 +0.48(+0.57%)
Apr 20, 2023 82.39 83.97 82.08 83.12 478,426 +0.07(+0.08%)
Apr 19, 2023 81.98 83.20 81.60 83.05 654,400 +1.23(+1.51%)
Apr 18, 2023 80.70 82.26 80.70 81.82 740,378 +1.32(+1.64%)
Apr 17, 2023 79.61 80.91 79.34 80.50 467,598 +0.98(+1.23%)
Apr 14, 2023 79.41 80.62 78.58 79.52 289,307 +0.59(+0.75%)
Apr 13, 2023 78.82 79.02 77.55 78.92 463,598 +0.56(+0.72%)
Apr 12, 2023 79.73 79.74 77.71 78.36 514,679 -0.37(-0.47%)
Apr 11, 2023 76.95 79.22 76.62 78.73 446,950 +2.22(+2.90%)
Apr 10, 2023 73.81 76.78 73.81 76.51 483,798 +2.56(+3.46%)
Apr 06, 2023 75.25 75.39 73.68 73.95 590,329 -1.24(-1.65%)
Apr 05, 2023 76.74 76.95 74.31 75.19 798,522 -2.23(-2.88%)
Apr 04, 2023 80.52 80.52 77.19 77.42 698,229 -2.28(-2.86%)
Apr 03, 2023 79.40 80.53 78.70 79.70 405,422 +0.14(+0.17%)
Mar 31, 2023 77.11 79.74 76.87 79.56 471,514 +3.00(+3.92%)
Mar 30, 2023 77.17 78.51 76.49 76.57 395,893 +0.05(+0.06%)
Mar 29, 2023 77.15 77.25 75.60 76.52 530,178 +0.53(+0.70%)
Mar 28, 2023 75.88 76.64 74.97 75.98 483,355 +0.18(+0.24%)
Mar 27, 2023 75.98 76.25 74.67 75.80 334,987 +0.98(+1.31%)
Mar 24, 2023 74.61 75.10 73.46 74.82 564,007 -0.51(-0.68%)
Mar 23, 2023 76.36 77.82 74.37 75.33 472,011 -0.84(-1.11%)
Mar 22, 2023 78.42 79.22 76.11 76.18 613,915 -1.84(-2.36%)
Mar 21, 2023 76.83 78.22 76.50 78.02 745,999 +2.70(+3.58%)
Mar 20, 2023 74.51 77.03 74.48 75.32 773,584 +1.59(+2.16%)
Mar 17, 2023 77.49 77.49 73.16 73.73 1,662,358 -4.17(-5.36%)
Mar 16, 2023 76.70 78.73 76.34 77.91 698,470 +0.14(+0.17%)
Mar 15, 2023 78.01 78.40 76.38 77.77 730,311 -2.06(-2.58%)
Mar 14, 2023 80.72 81.68 79.03 79.83 682,289 +1.42(+1.81%)
Mar 13, 2023 79.28 80.32 77.43 78.41 839,882 -2.40(-2.97%)
Mar 10, 2023 82.67 82.96 79.08 80.81 685,022 -2.05(-2.47%)
Mar 09, 2023 85.56 85.95 82.80 82.85 444,421 -2.91(-3.39%)
Mar 08, 2023 85.73 86.25 84.74 85.76 453,122 +0.42(+0.49%)
Mar 07, 2023 84.77 85.95 84.60 85.35 429,316 +0.15(+0.17%)
Mar 06, 2023 86.22 86.64 85.10 85.20 707,356 -0.60(-0.70%)
Mar 03, 2023 86.28 86.36 84.95 85.80 437,801 +0.04(+0.05%)
Mar 02, 2023 84.03 85.78 83.73 85.76 272,819 +0.86(+1.02%)
Mar 01, 2023 84.76 85.78 84.31 84.90 338,945 +0.08(+0.09%)
Feb 28, 2023 84.91 85.75 84.77 84.82 403,662 -0.08(-0.09%)
Feb 27, 2023 85.64 86.18 84.84 84.90 406,440 -0.19(-0.23%)
Feb 24, 2023 83.71 85.21 83.53 85.10 486,166 -0.28(-0.33%)
Feb 23, 2023 85.68 85.97 84.03 85.38 524,703 +0.47(+0.56%)
Feb 22, 2023 84.39 86.01 84.37 84.90 518,768 +0.89(+1.06%)
Feb 21, 2023 84.54 85.17 83.56 84.01 552,880 -2.06(-2.39%)
Feb 17, 2023 85.62 86.27 84.65 86.07 540,472 +0.64(+0.75%)
Feb 16, 2023 85.37 86.86 85.03 85.43 661,987 -0.72(-0.84%)
Feb 15, 2023 84.49 86.20 84.35 86.16 320,955 +0.92(+1.08%)
Feb 14, 2023 84.23 86.02 83.19 85.24 490,714 +0.23(+0.27%)
Feb 13, 2023 83.25 85.06 83.10 85.01 366,485 +1.49(+1.78%)
Feb 10, 2023 83.26 84.38 82.94 83.52 522,283 -0.08(-0.09%)
Feb 09, 2023 86.29 86.80 83.42 83.60 388,478 -1.79(-2.09%)
Feb 08, 2023 85.18 86.96 84.81 85.39 492,095 -0.51(-0.60%)
Feb 07, 2023 86.72 87.10 84.85 85.90 773,447 -1.31(-1.51%)
Feb 06, 2023 88.55 89.65 87.18 87.21 742,620 -2.04(-2.28%)
Feb 03, 2023 86.90 89.97 86.57 89.25 1,026,448 +1.76(+2.01%)
Feb 02, 2023 81.51 88.37 81.51 87.49 1,592,255 +4.25(+5.11%)
Feb 01, 2023 81.06 83.74 80.45 83.24 978,852 +1.79(+2.19%)
Jan 31, 2023 77.73 81.67 77.46 81.45 1,196,041 +4.35(+5.64%)
Jan 30, 2023 76.35 77.89 76.35 77.11 507,001 +0.13(+0.16%)
Jan 27, 2023 75.52 77.14 75.17 76.98 548,101 +0.99(+1.31%)
Jan 26, 2023 77.27 78.14 74.86 75.99 713,201 -1.56(-2.01%)
Jan 25, 2023 76.21 77.77 76.07 77.54 493,338 +0.11(+0.14%)
Jan 24, 2023 77.05 78.42 76.90 77.44 492,776 +0.00(+0.00%)
Jan 23, 2023 75.52 77.74 75.17 77.44 482,091 +2.12(+2.81%)
Jan 20, 2023 73.99 75.46 73.44 75.32 341,587 +1.81(+2.46%)
Jan 19, 2023 73.27 73.92 72.33 73.52 624,517 -0.45(-0.61%)
Jan 18, 2023 76.89 77.33 73.97 73.97 589,896 -2.69(-3.50%)
Jan 17, 2023 76.26 78.24 76.15 76.65 538,732 +0.10(+0.13%)
Jan 13, 2023 76.15 77.20 75.27 76.56 479,552 -0.34(-0.44%)
Jan 12, 2023 76.56 77.00 75.24 76.90 447,274 +0.91(+1.19%)
Jan 11, 2023 75.62 76.68 75.30 75.99 447,557 +0.85(+1.13%)
Jan 10, 2023 74.10 75.26 73.56 75.14 771,810 +0.75(+1.01%)
Jan 09, 2023 74.55 75.36 73.84 74.38 374,322 +0.19(+0.26%)
Jan 06, 2023 73.84 74.33 72.89 74.19 536,544 +1.55(+2.13%)
Jan 05, 2023 71.55 73.32 70.32 72.65 608,812 +0.46(+0.64%)
Jan 04, 2023 70.52 72.40 69.89 72.18 413,109 +2.53(+3.63%)
Jan 03, 2023 70.53 71.11 68.79 69.65 841,698 +0.03(+0.04%)
Dec 30, 2022 69.09 70.03 68.92 69.62 311,120 -0.19(-0.28%)
Dec 29, 2022 67.89 69.98 67.83 69.82 425,328 +2.42(+3.60%)
Dec 28, 2022 69.39 69.39 67.13 67.39 352,709 -1.58(-2.30%)
Dec 27, 2022 68.98 69.71 68.55 68.98 193,831 -0.03(-0.04%)
Dec 23, 2022 67.90 69.11 67.49 69.00 263,062 +1.08(+1.59%)
Dec 22, 2022 68.60 69.02 66.82 67.92 416,824 -1.78(-2.55%)
Dec 21, 2022 67.89 69.83 67.89 69.70 507,512 +2.66(+3.96%)
Dec 20, 2022 67.44 68.32 66.86 67.04 458,352 -0.81(-1.20%)
Dec 19, 2022 69.66 70.50 67.47 67.85 799,757 -1.93(-2.77%)
Dec 16, 2022 69.73 70.92 69.15 69.79 1,683,904 -0.36(-0.51%)
Dec 15, 2022 70.50 70.60 69.23 70.14 957,938 -1.59(-2.22%)
Dec 14, 2022 71.75 72.50 70.86 71.74 491,544 -0.42(-0.58%)
Dec 13, 2022 74.37 74.57 71.48 72.15 602,231 +0.60(+0.84%)
Dec 12, 2022 69.86 71.66 68.98 71.55 432,700 +1.90(+2.73%)
Dec 09, 2022 68.80 70.30 68.57 69.65 701,380 +0.03(+0.04%)
Dec 08, 2022 69.27 70.20 68.36 69.62 396,233 +0.98(+1.42%)
Dec 07, 2022 69.37 70.27 68.51 68.65 436,829 -0.84(-1.21%)
Dec 06, 2022 70.02 70.79 68.17 69.49 1,035,353 -0.54(-0.77%)
Dec 05, 2022 70.71 70.88 69.84 70.03 672,187 -1.50(-2.09%)
Dec 02, 2022 70.79 72.31 70.79 71.53 430,332 -0.07(-0.09%)
Dec 01, 2022 72.20 72.83 70.73 71.59 442,150 -0.08(-0.11%)
Nov 30, 2022 70.74 71.69 68.49 71.67 567,189 +1.23(+1.74%)
Nov 29, 2022 70.28 71.04 70.12 70.44 457,584 +0.23(+0.33%)
Nov 28, 2022 70.24 70.85 69.74 70.21 454,291 -0.54(-0.76%)
Nov 25, 2022 70.87 71.36 70.74 70.75 191,424 -0.36(-0.50%)
Nov 23, 2022 70.13 71.84 69.69 71.11 358,095 +0.84(+1.20%)
Nov 22, 2022 68.31 70.42 68.23 70.27 620,531 +2.30(+3.39%)
Nov 21, 2022 69.44 70.15 67.91 67.97 477,697 -2.22(-3.16%)
Nov 18, 2022 70.43 70.50 68.53 70.19 608,006 +0.45(+0.65%)
Nov 17, 2022 68.58 69.82 67.47 69.73 548,687 -0.26(-0.37%)
Nov 16, 2022 70.82 70.91 68.52 69.99 664,297 -1.48(-2.07%)
Nov 15, 2022 73.51 74.88 71.34 71.47 1,243,489 -3.37(-4.51%)
Nov 14, 2022 75.60 76.70 74.68 74.85 711,079 -1.66(-2.17%)
Nov 11, 2022 73.35 77.07 73.09 76.51 819,130 +3.82(+5.26%)
Nov 10, 2022 70.47 73.55 69.85 72.68 706,131 +6.78(+10.29%)
Nov 09, 2022 66.71 67.69 65.82 65.90 316,954 -1.53(-2.27%)
Nov 08, 2022 66.50 68.61 65.92 67.43 464,467 +1.40(+2.12%)
Nov 07, 2022 65.28 66.16 64.41 66.02 540,255 +1.25(+1.93%)
Nov 04, 2022 64.39 65.86 63.98 64.78 664,821 +1.12(+1.77%)
Nov 03, 2022 63.38 64.76 62.03 63.65 959,317 -1.16(-1.79%)
Nov 02, 2022 68.69 69.05 64.75 64.81 1,091,190 -4.48(-6.46%)
Nov 01, 2022 69.07 70.34 68.34 69.29 768,600 +1.38(+2.04%)
Oct 31, 2022 68.95 69.65 67.65 67.91 747,455 -1.31(-1.89%)
Oct 28, 2022 67.55 69.83 66.31 69.22 829,451 +1.47(+2.17%)
Oct 27, 2022 66.98 69.46 66.23 67.75 1,506,483 -1.53(-2.21%)
Oct 26, 2022 68.10 70.72 66.91 69.27 741,599 +1.43(+2.11%)
Oct 25, 2022 65.44 67.86 65.44 67.84 760,319 +2.45(+3.75%)
Oct 24, 2022 64.99 66.27 64.54 65.39 640,889 +0.86(+1.33%)
Oct 21, 2022 63.10 64.59 62.62 64.54 573,798 +1.10(+1.73%)
Oct 20, 2022 64.77 66.08 63.18 63.44 313,865 -1.23(-1.90%)
Oct 19, 2022 65.55 66.04 63.07 64.67 697,694 -2.03(-3.04%)
Oct 18, 2022 67.32 67.87 66.14 66.70 396,422 +0.93(+1.42%)
Oct 17, 2022 66.18 66.31 64.78 65.77 653,150 +0.99(+1.53%)
Oct 14, 2022 67.87 68.09 64.59 64.78 639,564 -2.72(-4.03%)
Oct 13, 2022 64.78 67.99 63.42 67.50 687,695 +1.27(+1.92%)
Oct 12, 2022 66.15 66.82 65.13 66.23 458,336 +0.36(+0.54%)
Oct 11, 2022 65.08 67.10 64.23 65.87 727,837 +0.80(+1.23%)
Oct 10, 2022 65.30 65.49 64.14 65.07 401,645 -0.21(-0.32%)
Oct 07, 2022 66.26 66.37 64.61 65.28 597,485 -2.05(-3.04%)
Oct 06, 2022 66.11 67.70 65.52 67.33 796,021 +0.86(+1.29%)
Oct 05, 2022 66.21 66.67 65.39 66.48 981,206 -0.99(-1.47%)
Oct 04, 2022 65.33 67.47 65.33 67.47 747,327 +3.60(+5.64%)
Oct 03, 2022 63.73 64.37 62.47 63.86 783,485 +0.97(+1.54%)
Sep 30, 2022 63.15 64.44 62.65 62.89 780,234 -0.83(-1.30%)
Sep 29, 2022 64.46 64.57 62.54 63.72 606,690 -2.11(-3.21%)
Sep 28, 2022 65.04 66.13 64.54 65.83 793,857 +1.19(+1.84%)
Sep 27, 2022 64.32 65.63 63.69 64.64 514,997 +1.03(+1.62%)
Sep 26, 2022 64.34 65.49 63.25 63.61 520,009 -0.69(-1.08%)
Sep 23, 2022 64.29 64.64 63.30 64.30 942,813 -1.11(-1.70%)
Sep 22, 2022 68.36 68.68 65.35 65.42 1,109,711 -3.21(-4.68%)
Sep 21, 2022 69.64 71.19 68.64 68.63 554,578 -0.76(-1.09%)
Sep 20, 2022 70.63 70.66 69.04 69.39 551,968 -2.06(-2.88%)
Sep 19, 2022 69.19 71.48 69.19 71.44 615,166 +1.69(+2.42%)
Sep 16, 2022 70.43 70.52 68.75 69.75 1,712,456 -0.32(-0.45%)
Sep 15, 2022 69.13 70.82 69.02 70.07 856,921 +0.80(+1.15%)
Sep 14, 2022 68.45 69.68 67.34 69.27 914,327 +0.91(+1.34%)
Sep 13, 2022 70.28 70.69 68.23 68.36 673,383 -4.17(-5.75%)
Sep 12, 2022 72.10 73.52 72.05 72.53 735,137 +1.03(+1.44%)
Sep 09, 2022 70.79 71.83 70.69 71.50 607,542 +1.66(+2.38%)
Sep 08, 2022 69.71 70.13 68.63 69.84 1,300,590 -1.11(-1.57%)
Sep 07, 2022 69.01 71.39 69.01 70.95 591,142 +1.93(+2.80%)
Sep 06, 2022 71.02 71.08 68.22 69.02 753,301 -1.72(-2.43%)
Sep 02, 2022 71.79 72.42 70.21 70.74 512,386 -0.29(-0.41%)
Sep 01, 2022 70.83 71.45 69.97 71.03 577,989 -0.76(-1.06%)
Aug 31, 2022 73.41 73.82 71.77 71.79 537,105 -1.61(-2.20%)
Aug 30, 2022 75.02 75.24 73.28 73.40 469,213 -0.80(-1.07%)
Aug 29, 2022 74.07 75.12 73.73 74.20 324,569 -0.68(-0.91%)
Aug 26, 2022 78.36 79.01 74.87 74.88 583,535 -4.01(-5.08%)
Aug 25, 2022 77.70 79.72 77.55 78.89 409,785 +1.68(+2.18%)
Aug 24, 2022 77.84 78.92 76.85 77.21 634,263 -0.48(-0.62%)
Aug 23, 2022 77.34 78.80 77.22 77.69 353,027 +0.71(+0.92%)
Aug 22, 2022 78.42 78.88 76.81 76.98 500,615 -2.99(-3.74%)
Aug 19, 2022 80.78 81.15 79.43 79.98 571,466 -1.69(-2.07%)
Aug 18, 2022 81.08 81.95 80.56 81.67 349,802 +0.33(+0.40%)
Aug 17, 2022 80.91 82.06 80.87 81.35 496,434 -1.29(-1.56%)
Aug 16, 2022 81.22 83.05 80.77 82.64 748,798 +1.00(+1.23%)
Aug 15, 2022 80.62 81.69 80.10 81.63 640,604 +0.67(+0.83%)
Aug 12, 2022 80.82 81.00 79.84 80.96 876,219 +0.72(+0.89%)
Aug 11, 2022 79.38 80.43 78.29 80.25 1,022,071 +2.02(+2.58%)
Aug 10, 2022 78.08 78.82 77.44 78.23 622,488 +1.66(+2.17%)
Aug 09, 2022 78.61 79.19 75.48 76.56 730,588 +0.06(+0.08%)
Aug 08, 2022 75.51 77.44 75.51 76.51 633,606 +1.43(+1.91%)
Aug 05, 2022 73.19 75.45 72.98 75.07 527,818 +0.33(+0.44%)
Aug 04, 2022 73.95 75.30 73.66 74.75 504,751 +0.16(+0.22%)
Aug 03, 2022 72.96 75.02 72.96 74.58 485,118 +1.98(+2.73%)
Aug 02, 2022 76.06 76.44 72.52 72.60 722,682 -4.09(-5.34%)
Aug 01, 2022 76.16 78.26 75.43 76.70 730,790 +0.06(+0.07%)
Jul 29, 2022 74.39 76.97 73.67 76.64 1,434,756 +2.89(+3.92%)
Jul 28, 2022 73.16 74.70 71.56 73.75 1,001,691 +0.14(+0.19%)
Jul 27, 2022 71.65 73.96 71.02 73.61 847,897 +2.08(+2.90%)
Jul 26, 2022 72.45 72.93 71.25 71.53 793,585 -1.78(-2.43%)
Jul 25, 2022 74.34 74.34 72.45 73.31 538,768 -0.33(-0.45%)
Jul 22, 2022 73.54 74.71 72.75 73.65 845,479 +0.23(+0.31%)
Jul 21, 2022 71.44 73.51 71.00 73.42 555,757 +1.70(+2.37%)
Jul 20, 2022 71.17 71.80 70.07 71.71 471,146 +0.88(+1.24%)
Jul 19, 2022 69.26 70.89 69.10 70.83 785,657 +2.93(+4.31%)
Jul 18, 2022 68.96 69.58 67.58 67.91 444,989 -0.35(-0.52%)
Jul 15, 2022 67.59 68.82 66.32 68.26 360,011 +1.63(+2.44%)
Jul 14, 2022 67.47 67.47 65.91 66.63 705,242 -1.72(-2.52%)
Jul 13, 2022 66.94 68.62 66.68 68.36 610,089 +0.70(+1.03%)
Jul 12, 2022 66.22 68.89 66.22 67.66 566,345 +1.55(+2.34%)
Jul 11, 2022 66.82 66.91 65.41 66.11 659,568 -0.78(-1.17%)
Jul 08, 2022 67.11 67.44 66.07 66.89 436,938 -0.07(-0.10%)
Jul 07, 2022 64.89 67.05 64.89 66.96 594,653 +2.16(+3.34%)
Jul 06, 2022 65.79 66.22 63.50 64.80 668,687 -0.91(-1.38%)
Jul 05, 2022 62.40 65.80 61.83 65.71 552,725 +2.13(+3.36%)
Jul 01, 2022 62.34 64.15 61.95 63.57 546,411 +1.03(+1.65%)
Jun 30, 2022 62.08 63.53 60.67 62.54 506,369 -0.45(-0.71%)
Jun 29, 2022 63.39 63.45 61.72 62.99 402,981 -0.78(-1.23%)
Jun 28, 2022 66.28 66.86 63.56 63.77 572,847 -2.09(-3.18%)
Jun 27, 2022 65.04 66.17 64.36 65.87 712,299 +1.26(+1.95%)
Jun 24, 2022 63.98 65.42 63.98 64.61 960,866 +1.41(+2.22%)
Jun 23, 2022 61.87 63.26 61.73 63.20 562,277 +1.52(+2.47%)
Jun 22, 2022 60.77 63.10 60.72 61.68 913,654 -0.09(-0.14%)
Jun 21, 2022 62.29 63.16 60.95 61.77 690,398 +0.64(+1.05%)
Jun 17, 2022 60.47 61.71 60.26 61.12 1,282,114 +1.02(+1.70%)
Jun 16, 2022 61.69 62.33 59.20 60.10 960,425 -3.45(-5.43%)
Jun 15, 2022 64.14 64.89 62.95 63.55 608,450 -0.25(-0.39%)
Jun 14, 2022 63.13 64.07 62.43 63.80 779,797 +1.01(+1.61%)
Jun 13, 2022 63.23 64.76 62.20 62.79 973,708 -2.48(-3.80%)
Jun 10, 2022 67.29 68.61 65.12 65.27 1,169,136 -3.47(-5.05%)
Jun 09, 2022 69.10 70.11 68.65 68.74 635,741 -0.63(-0.91%)
Jun 08, 2022 69.35 70.13 68.76 69.37 489,837 -0.50(-0.71%)
Jun 07, 2022 69.34 70.57 68.34 69.87 732,297 -0.82(-1.16%)
Jun 06, 2022 69.34 70.82 68.72 70.69 820,328 +1.87(+2.72%)
Jun 03, 2022 70.09 70.51 68.63 68.82 788,682 -2.41(-3.38%)
Jun 02, 2022 70.53 71.49 69.95 71.23 1,199,537 +1.00(+1.43%)
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.