Brunswick Corp (NY: BC )

79.39 +0.19 (+0.25%)
Streaming Delayed Price Updated: 12:45 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 81.43 81.43 78.79 79.20 678,159 -1.72(-2.13%)
May 22, 2024 81.51 82.03 80.00 80.92 583,042 -0.01(-0.01%)
May 21, 2024 81.22 81.69 80.47 80.93 424,669 -0.64(-0.78%)
May 20, 2024 81.60 82.33 80.81 81.57 484,243 +0.13(+0.16%)
May 17, 2024 81.23 81.50 80.51 81.44 433,498 +0.08(+0.10%)
May 16, 2024 82.52 82.60 81.33 81.36 642,008 -1.52(-1.83%)
May 15, 2024 85.02 85.02 82.83 82.88 423,519 -1.27(-1.51%)
May 14, 2024 84.76 85.09 83.77 84.15 409,418 +0.74(+0.89%)
May 13, 2024 84.13 85.53 83.36 83.41 565,758 +0.02(+0.02%)
May 10, 2024 83.73 84.34 82.35 83.39 596,383 +0.00(+0.00%)
May 09, 2024 81.33 83.78 81.33 83.39 745,425 +2.12(+2.61%)
May 08, 2024 80.73 81.57 80.73 81.27 848,108 -0.01(-0.01%)
May 07, 2024 81.85 82.90 81.24 81.28 564,484 -0.17(-0.21%)
May 06, 2024 81.90 82.95 81.32 81.45 441,347 +0.53(+0.65%)
May 03, 2024 82.41 82.76 80.67 80.92 526,408 +0.18(+0.22%)
May 02, 2024 80.80 81.52 79.44 80.74 507,304 +0.82(+1.02%)
May 01, 2024 80.25 81.51 79.25 79.93 619,694 -0.31(-0.38%)
Apr 30, 2024 81.06 81.86 80.16 80.24 468,028 -1.46(-1.79%)
Apr 29, 2024 81.58 82.14 80.79 81.70 504,776 +1.02(+1.27%)
Apr 26, 2024 79.36 81.70 79.36 80.67 685,857 +1.07(+1.35%)
Apr 25, 2024 83.39 83.58 78.69 79.60 1,808,144 -6.10(-7.12%)
Apr 24, 2024 86.19 86.93 85.48 85.70 918,531 -0.23(-0.27%)
Apr 23, 2024 84.49 86.52 84.09 85.93 722,550 +1.43(+1.70%)
Apr 22, 2024 84.17 85.07 83.76 84.49 716,634 +0.97(+1.17%)
Apr 19, 2024 81.28 83.85 81.28 83.52 890,151 +1.85(+2.27%)
Apr 18, 2024 82.39 83.11 81.26 81.67 597,067 -0.74(-0.89%)
Apr 17, 2024 84.09 84.55 82.23 82.41 732,736 -2.09(-2.47%)
Apr 16, 2024 84.55 85.43 84.06 84.49 594,289 -0.56(-0.66%)
Apr 15, 2024 86.00 87.37 84.78 85.05 659,553 -1.66(-1.92%)
Apr 12, 2024 87.20 87.70 86.02 86.71 621,539 -1.45(-1.65%)
Apr 11, 2024 90.46 90.46 88.07 88.17 884,765 -2.12(-2.35%)
Apr 10, 2024 90.53 91.21 89.74 90.29 761,743 -2.90(-3.11%)
Apr 09, 2024 92.93 93.56 92.26 93.18 486,378 +0.39(+0.42%)
Apr 08, 2024 94.23 94.23 91.70 92.79 801,244 -0.40(-0.43%)
Apr 05, 2024 92.84 93.73 92.62 93.19 756,719 +0.28(+0.30%)
Apr 04, 2024 94.90 94.90 92.22 92.91 1,147,750 -0.80(-0.85%)
Apr 03, 2024 93.03 94.29 93.03 93.71 706,017 +0.28(+0.30%)
Apr 02, 2024 94.23 94.70 92.66 93.43 783,897 -1.96(-2.05%)
Apr 01, 2024 95.88 96.03 94.89 95.39 533,226 -0.65(-0.67%)
Mar 28, 2024 95.20 96.17 95.00 96.04 752,475 +0.81(+0.85%)
Mar 27, 2024 93.55 95.39 93.52 95.23 636,051 +2.44(+2.63%)
Mar 26, 2024 93.54 93.54 92.49 92.79 462,445 +0.27(+0.29%)
Mar 25, 2024 92.40 92.93 92.20 92.52 557,844 +0.72(+0.78%)
Mar 22, 2024 93.38 93.43 91.50 91.81 738,433 -1.70(-1.82%)
Mar 21, 2024 92.48 93.96 92.48 93.51 897,895 +1.84(+2.01%)
Mar 20, 2024 88.97 91.82 88.97 91.67 1,152,232 +2.96(+3.33%)
Mar 19, 2024 86.00 88.89 86.00 88.71 751,625 +2.15(+2.48%)
Mar 18, 2024 86.79 87.50 85.45 86.56 745,877 -0.48(-0.55%)
Mar 15, 2024 84.20 87.47 84.20 87.04 2,037,021 +2.37(+2.80%)
Mar 14, 2024 88.91 89.15 84.28 84.67 744,782 -4.20(-4.72%)
Mar 13, 2024 88.94 89.83 88.34 88.87 692,216 -0.12(-0.13%)
Mar 12, 2024 89.15 89.80 88.36 88.99 456,445 -0.77(-0.85%)
Mar 11, 2024 89.79 90.89 88.55 89.76 484,793 -0.04(-0.04%)
Mar 08, 2024 90.48 92.50 89.42 89.80 836,638 +0.70(+0.78%)
Mar 07, 2024 88.01 89.27 88.01 89.10 390,027 +1.70(+1.95%)
Mar 06, 2024 88.31 89.05 87.15 87.40 516,848 -1.19(-1.35%)
Mar 05, 2024 86.92 90.12 86.83 88.59 715,722 +0.73(+0.83%)
Mar 04, 2024 87.25 88.53 87.14 87.87 501,818 +0.44(+0.50%)
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.