Indicators

Brunswick Corp (NY: BC )

82.53 +1.95 (+2.42%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	18.25	18.32	18.03	18.23	1,537,605	+0.32(+1.76%)
Jan 30, 2012	17.72	17.97	17.59	17.92	1,741,008	+0.01(+0.05%)
Jan 27, 2012	17.88	18.10	17.76	17.91	1,838,505	+0.03(+0.19%)
Jan 26, 2012	19.14	19.92	17.82	17.88	4,001,272	-0.59(-3.19%)
Jan 25, 2012	18.33	18.64	18.16	18.46	1,512,785	+0.02(+0.09%)
Jan 24, 2012	17.83	18.47	17.73	18.45	1,479,313	+0.44(+2.42%)
Jan 23, 2012	17.82	18.13	17.66	18.01	1,990,819	+0.27(+1.54%)
Jan 20, 2012	17.46	17.92	17.41	17.74	1,509,318	+0.29(+1.66%)
Jan 19, 2012	17.43	17.60	17.29	17.45	559,883	+0.11(+0.64%)
Jan 18, 2012	17.12	17.39	17.02	17.34	922,093	+0.17(+1.00%)
Jan 17, 2012	17.49	17.57	17.01	17.17	1,656,571	-0.06(-0.35%)
Jan 13, 2012	16.63	17.41	16.53	17.23	1,928,075	+0.37(+2.18%)
Jan 12, 2012	16.43	16.97	16.43	16.86	1,077,045	+0.52(+3.19%)
Jan 11, 2012	16.52	16.78	16.32	16.34	1,191,893	-0.27(-1.65%)
Jan 10, 2012	16.15	16.67	16.08	16.61	1,142,397	+0.72(+4.52%)
Jan 09, 2012	16.20	16.23	15.81	15.89	1,169,223	-0.26(-1.59%)
Jan 06, 2012	16.19	16.23	15.92	16.15	772,883	+0.03(+0.21%)
Jan 05, 2012	15.51	16.24	15.41	16.11	836,817	+0.32(+2.00%)

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.