Skip to main content

Brunswick Corp (NY: BC )

85.19 -0.29 (-0.34%)
Streaming Delayed Price Updated: 3:51 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 86.43 87.81 85.21 85.48 656,248 -1.67(-1.92%)
Apr 12, 2024 87.64 88.14 86.45 87.15 618,425 -1.46(-1.65%)
Apr 11, 2024 90.92 90.92 88.51 88.61 880,332 -2.13(-2.35%)
Apr 10, 2024 90.99 91.67 90.19 90.74 757,926 -2.91(-3.11%)
Apr 09, 2024 93.40 94.03 92.72 93.65 483,941 +0.39(+0.42%)
Apr 08, 2024 94.70 94.70 92.16 93.26 797,229 -0.40(-0.43%)
Apr 05, 2024 93.31 94.20 93.08 93.66 752,927 +0.28(+0.30%)
Apr 04, 2024 95.38 95.38 92.68 93.38 1,141,999 -0.80(-0.85%)
Apr 03, 2024 93.50 94.76 93.50 94.18 702,479 +0.28(+0.30%)
Apr 02, 2024 94.70 95.18 93.13 93.90 779,969 -1.97(-2.05%)
Apr 01, 2024 96.36 96.51 95.37 95.87 530,554 -0.65(-0.67%)
Mar 28, 2024 95.68 96.65 95.48 96.52 748,705 +0.81(+0.85%)
Mar 27, 2024 94.02 95.87 93.99 95.71 632,864 +2.45(+2.63%)
Mar 26, 2024 94.01 94.01 92.95 93.26 460,128 +0.27(+0.29%)
Mar 25, 2024 92.87 93.39 92.66 92.99 555,049 +0.72(+0.78%)
Mar 22, 2024 93.85 93.90 91.96 92.27 734,733 -1.71(-1.82%)
Mar 21, 2024 92.95 94.44 92.95 93.98 893,396 +1.85(+2.01%)
Mar 20, 2024 89.42 92.28 89.42 92.13 1,146,458 +2.97(+3.33%)
Mar 19, 2024 86.43 89.34 86.43 89.16 747,859 +2.16(+2.48%)
Mar 18, 2024 87.23 87.94 85.88 87.00 742,140 -0.48(-0.55%)
Mar 15, 2024 84.62 87.91 84.62 87.48 2,026,813 +2.38(+2.80%)
Mar 14, 2024 89.36 89.60 84.70 85.10 741,050 -4.22(-4.72%)
Mar 13, 2024 89.39 90.28 88.78 89.32 688,748 -0.12(-0.13%)
Mar 12, 2024 89.60 90.25 88.81 89.44 454,158 -0.77(-0.85%)
Mar 11, 2024 90.24 91.35 89.00 90.21 482,364 -0.04(-0.04%)
Mar 08, 2024 90.94 92.97 89.87 90.25 832,446 +0.70(+0.78%)
Mar 07, 2024 88.45 89.72 88.45 89.55 388,073 +1.71(+1.95%)
Mar 06, 2024 88.75 89.50 87.59 87.84 514,258 -1.20(-1.35%)
Mar 05, 2024 87.36 90.57 87.27 89.04 712,136 +0.73(+0.83%)
Mar 04, 2024 87.69 88.98 87.58 88.31 499,304 +0.44(+0.50%)
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%)
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.