Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
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
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2009
10.79
10.79
10.79
10.79
1,427,843
+0.04(+0.39%)
Dec 30, 2009
10.64
10.79
10.52
10.75
797,286
+0.05(+0.48%)
Dec 29, 2009
10.56
10.71
10.52
10.70
984,914
+0.16(+1.53%)
Dec 28, 2009
10.37
10.55
10.20
10.54
899,083
+0.20(+1.89%)
Dec 24, 2009
10.17
10.34
10.14
10.34
356,949
+0.21(+2.10%)
Dec 23, 2009
9.984
10.15
9.874
10.13
676,912
+0.25(+2.49%)
Dec 22, 2009
9.678
9.908
9.619
9.882
665,657
+0.25(+2.56%)
Dec 21, 2009
9.305
9.695
9.220
9.636
718,422
+0.43(+4.70%)
Dec 18, 2009
9.203
9.339
8.914
9.203
1,494,655
+0.08(+0.84%)
Dec 17, 2009
9.449
9.619
9.050
9.126
1,716,936
-0.49(-5.12%)
Dec 16, 2009
9.619
9.729
9.466
9.619
831,826
+0.20(+2.07%)
Dec 15, 2009
9.508
9.610
9.424
9.424
710,430
-0.11(-1.16%)
Dec 14, 2009
9.508
9.678
9.466
9.534
895,127
+0.03(+0.36%)
Dec 11, 2009
9.415
9.576
9.271
9.500
697,447
+0.21(+2.29%)
Dec 10, 2009
9.466
9.619
9.220
9.288
605,508
-0.16(-1.71%)
Dec 09, 2009
9.746
9.763
9.330
9.449
834,346
-0.28(-2.88%)
Dec 08, 2009
9.924
10.01
9.678
9.729
1,136,843
-0.32(-3.21%)
Dec 07, 2009
9.874
10.15
9.848
10.05
1,075,514
+0.15(+1.54%)
Dec 04, 2009
9.619
10.01
9.339
9.899
2,456,723
+0.56(+6.00%)
Dec 03, 2009
9.152
9.508
9.008
9.339
1,403,687
+0.23(+2.52%)
Dec 02, 2009
9.186
9.551
9.050
9.109
866,453
+0.00(+0.00%)
Dec 01, 2009
8.702
9.224
8.677
9.109
1,447,535
+0.59(+6.87%)
Nov 30, 2009
8.693
8.693
8.303
8.524
1,462,507
-0.11(-1.28%)
Nov 27, 2009
8.456
8.736
8.362
8.634
882,319
-0.32(-3.60%)
Nov 25, 2009
9.126
9.143
8.914
8.957
951,020
-0.09(-1.03%)
Nov 24, 2009
9.296
9.313
8.872
9.050
1,046,591
-0.26(-2.83%)
Nov 23, 2009
9.568
9.678
9.254
9.313
737,877
+0.02(+0.18%)
Nov 20, 2009
9.466
9.627
9.211
9.296
894,547
-0.28(-2.93%)
Nov 19, 2009
9.975
10.12
9.305
9.576
1,736,998
-0.53(-5.21%)
Nov 18, 2009
10.27
10.34
9.992
10.10
936,019
-0.16(-1.57%)
Nov 17, 2009
10.06
10.29
9.933
10.26
764,977
+0.14(+1.43%)
Nov 16, 2009
9.908
10.30
9.674
10.12
1,177,743
+0.25(+2.49%)
Nov 13, 2009
9.908
9.975
9.670
9.874
1,618,829
-0.03(-0.26%)
Nov 12, 2009
9.967
10.08
9.797
9.899
1,728,417
-0.14(-1.44%)
Nov 11, 2009
10.08
10.13
9.840
10.04
1,087,403
+0.13(+1.28%)
Nov 10, 2009
9.780
10.00
9.644
9.916
1,455,743
+0.14(+1.48%)
Nov 09, 2009
9.475
9.924
9.390
9.772
1,141,839
+0.50(+5.40%)
Nov 06, 2009
9.279
9.632
9.084
9.271
2,026,686
-0.12(-1.27%)
Nov 05, 2009
8.957
9.424
8.897
9.390
1,990,719
+0.69(+7.90%)
Nov 04, 2009
8.880
9.076
8.702
8.702
2,027,082
-0.02(-0.19%)
Nov 03, 2009
8.490
8.787
8.320
8.719
2,280,863
+0.09(+1.08%)
Nov 02, 2009
8.150
9.483
8.150
8.626
5,021,755
+0.58(+7.17%)
Oct 30, 2009
8.744
8.914
7.904
8.048
2,815,646
-0.70(-8.05%)
Oct 29, 2009
8.142
9.126
7.989
8.753
3,777,879
+0.70(+8.76%)
Oct 28, 2009
8.609
8.609
7.972
8.048
2,952,308
-0.59(-6.88%)
Oct 27, 2009
9.237
9.296
8.626
8.643
2,104,996
-0.55(-6.00%)
Oct 26, 2009
9.593
10.02
9.177
9.194
1,675,686
-0.35(-3.65%)
Oct 23, 2009
9.763
9.806
9.534
9.542
1,866,005
-0.53(-5.31%)
Oct 22, 2009
10.23
10.26
9.848
10.08
2,060,026
-0.11(-1.08%)
Oct 21, 2009
10.42
10.82
10.19
10.19
1,517,077
-0.25(-2.44%)
Oct 20, 2009
10.37
10.50
10.27
10.44
2,636,218
-0.69(-6.18%)
Oct 19, 2009
10.91
11.40
10.66
11.13
1,249,062
+0.29(+2.66%)
Oct 16, 2009
10.91
11.14
10.67
10.84
1,609,334
-0.25(-2.30%)
Oct 15, 2009
10.62
11.14
10.44
11.10
1,345,639
+0.34(+3.16%)
Oct 14, 2009
10.97
11.06
10.51
10.76
1,895,745
+0.05(+0.48%)
Oct 13, 2009
10.49
10.78
10.31
10.71
1,250,057
+0.29(+2.77%)
Oct 12, 2009
10.56
10.88
10.17
10.42
1,123,855
+0.25(+2.42%)
Oct 09, 2009
9.899
10.18
9.772
10.17
1,273,568
+0.27(+2.74%)
Oct 08, 2009
9.721
10.15
9.610
9.899
1,788,968
+0.34(+3.55%)
Oct 07, 2009
9.559
9.763
9.339
9.559
1,041,791
-0.03(-0.35%)
Oct 06, 2009
9.279
9.712
9.177
9.593
1,211,266
+0.45(+4.92%)
Oct 05, 2009
8.897
9.303
8.829
9.143
1,218,381
+0.34(+3.86%)
Oct 02, 2009
8.948
9.118
8.549
8.804
4,393,804
-0.32(-3.53%)
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
.