Skip to main content

Brunswick Corp (NY: BC )

87.87 +0.47 (+0.54%)
Official Closing Price Updated: 7:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 87.31 87.94 85.73 87.87 324,711 +0.47(+0.54%)
Feb 29, 2024 87.24 87.78 86.53 87.40 567,243 +0.91(+1.05%)
Feb 28, 2024 85.17 86.68 85.08 86.49 503,224 +0.06(+0.07%)
Feb 27, 2024 87.86 87.86 86.01 86.43 508,655 -0.54(-0.62%)
Feb 26, 2024 87.78 88.98 86.96 86.97 453,182 -0.70(-0.80%)
Feb 23, 2024 88.58 88.58 87.13 87.67 618,884 -0.68(-0.77%)
Feb 22, 2024 87.49 88.75 87.34 88.35 513,049 +0.98(+1.12%)
Feb 21, 2024 86.42 87.90 86.17 87.37 366,022 +0.60(+0.69%)
Feb 20, 2024 87.79 87.79 85.76 86.78 430,798 +0.77(+0.89%)
Feb 16, 2024 86.67 87.13 85.97 86.01 373,313 -1.66(-1.90%)
Feb 15, 2024 87.88 88.28 86.80 87.67 484,629 +1.44(+1.67%)
Feb 14, 2024 86.29 86.63 84.61 86.23 491,995 +1.45(+1.71%)
Feb 13, 2024 83.89 84.96 83.22 84.78 914,021 -2.68(-3.06%)
Feb 12, 2024 85.84 88.04 85.68 87.45 629,450 +1.64(+1.91%)
Feb 09, 2024 84.30 85.83 83.62 85.81 567,826 +1.53(+1.82%)
Feb 08, 2024 83.67 85.11 83.64 84.28 473,166 +1.20(+1.45%)
Feb 07, 2024 83.93 83.93 82.56 83.08 407,795 -0.57(-0.68%)
Feb 06, 2024 83.60 84.34 83.35 83.64 944,544 -0.21(-0.25%)
Feb 05, 2024 83.91 84.98 83.45 83.85 1,318,537 -1.34(-1.58%)
Feb 02, 2024 82.93 86.29 82.29 85.19 1,857,037 +1.10(+1.31%)
Feb 01, 2024 81.05 85.29 80.71 84.09 3,125,004 +3.79(+4.72%)
Jan 31, 2024 81.87 82.76 80.01 80.30 1,443,581 -1.58(-1.93%)
Jan 30, 2024 83.16 83.75 81.38 81.88 1,739,722 -2.87(-3.38%)
Jan 29, 2024 82.51 85.08 82.23 84.75 879,495 +2.26(+2.74%)
Jan 26, 2024 83.80 84.64 82.09 82.49 605,997 -0.52(-0.62%)
Jan 25, 2024 82.28 84.25 81.74 83.01 957,626 -0.96(-1.14%)
Jan 24, 2024 86.59 86.59 83.19 83.96 551,738 -1.76(-2.06%)
Jan 23, 2024 88.37 89.27 85.62 85.72 392,034 -1.70(-1.95%)
Jan 22, 2024 87.03 88.30 86.93 87.42 492,875 +0.99(+1.14%)
Jan 19, 2024 85.29 86.75 84.55 86.44 590,760 +1.26(+1.48%)
Jan 18, 2024 85.05 85.97 84.09 85.18 519,572 +0.28(+0.33%)
Jan 17, 2024 85.04 86.09 84.56 84.90 446,493 -0.65(-0.76%)
Jan 16, 2024 85.19 85.69 84.43 85.54 505,800 -0.69(-0.80%)
Jan 12, 2024 88.81 89.11 86.00 86.23 466,638 -1.60(-1.82%)
Jan 11, 2024 88.01 88.43 86.67 87.83 470,791 -0.10(-0.11%)
Jan 10, 2024 89.24 89.59 87.89 87.93 516,002 -1.16(-1.31%)
Jan 09, 2024 89.38 89.93 88.60 89.10 613,875 -1.09(-1.21%)
Jan 08, 2024 89.37 90.78 88.56 90.19 639,424 +0.98(+1.09%)
Jan 05, 2024 88.40 90.43 87.62 89.22 802,714 +0.39(+0.44%)
Jan 04, 2024 88.61 89.14 87.35 88.83 970,694 -0.74(-0.82%)
Jan 03, 2024 92.80 92.80 89.38 89.56 865,021 -4.99(-5.27%)
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.