Skip to main content

Brunswick Corp (NY: BC )

73.76 -1.02 (-1.36%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 75.01 75.73 72.73 74.02 751,715 -1.69(-2.23%)
May 30, 2023 76.65 77.43 75.55 75.71 522,323 -0.32(-0.43%)
May 26, 2023 74.66 76.12 74.53 76.03 462,182 +1.33(+1.78%)
May 25, 2023 73.82 75.15 73.60 74.70 520,940 +0.77(+1.05%)
May 24, 2023 74.42 74.82 73.03 73.93 418,620 -0.76(-1.01%)
May 23, 2023 74.76 76.50 74.51 74.68 426,101 -0.69(-0.91%)
May 22, 2023 74.76 75.81 74.52 75.37 391,863 +0.46(+0.62%)
May 19, 2023 78.72 78.72 74.32 74.91 656,936 -3.54(-4.51%)
May 18, 2023 76.02 78.73 75.40 78.45 670,168 +2.48(+3.27%)
May 17, 2023 74.55 76.24 74.55 75.97 620,946 +1.71(+2.30%)
May 16, 2023 75.48 75.92 73.61 74.26 677,139 -2.03(-2.66%)
May 15, 2023 75.46 76.30 74.66 76.29 529,284 +0.77(+1.03%)
May 12, 2023 75.61 75.99 74.58 75.51 604,980 +0.19(+0.25%)
May 11, 2023 75.96 76.45 75.05 75.33 1,134,131 -0.92(-1.20%)
May 10, 2023 80.23 80.23 75.17 76.25 1,064,666 -2.73(-3.46%)
May 09, 2023 79.50 79.66 78.84 78.98 389,315 -1.67(-2.07%)
May 08, 2023 81.27 81.27 80.13 80.64 426,236 +0.01(+0.01%)
May 05, 2023 80.15 80.69 79.14 80.63 918,358 +2.27(+2.90%)
May 04, 2023 81.70 82.39 78.14 78.36 654,555 -4.26(-5.16%)
May 03, 2023 84.26 85.09 82.54 82.62 568,106 -1.41(-1.68%)
May 02, 2023 83.34 84.04 81.42 84.04 526,528 +0.12(+0.14%)
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.