Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2009 8.747 8.917 7.907 8.051 2,814,679 -0.70(-8.05%)
Oct 29, 2009 8.144 9.130 7.992 8.756 3,776,583 +0.70(+8.76%)
Oct 28, 2009 8.612 8.612 7.975 8.051 2,951,295 -0.59(-6.88%)
Oct 27, 2009 9.240 9.299 8.629 8.646 2,104,274 -0.55(-6.00%)
Oct 26, 2009 9.597 10.02 9.181 9.198 1,675,111 -0.35(-3.65%)
Oct 23, 2009 9.767 9.809 9.537 9.546 1,865,364 -0.54(-5.31%)
Oct 22, 2009 10.23 10.27 9.851 10.08 2,059,319 -0.11(-1.08%)
Oct 21, 2009 10.42 10.82 10.19 10.19 1,516,556 -0.25(-2.44%)
Oct 20, 2009 10.37 10.51 10.28 10.45 2,635,314 -0.69(-6.18%)
Oct 19, 2009 10.91 11.41 10.67 11.13 1,248,634 +0.29(+2.66%)
Oct 16, 2009 10.91 11.14 10.68 10.85 1,608,782 -0.25(-2.30%)
Oct 15, 2009 10.62 11.14 10.45 11.10 1,345,177 +0.34(+3.16%)
Oct 14, 2009 10.97 11.07 10.51 10.76 1,895,095 +0.05(+0.48%)
Oct 13, 2009 10.50 10.79 10.32 10.71 1,249,628 +0.29(+2.77%)
Oct 12, 2009 10.56 10.88 10.17 10.42 1,123,469 +0.25(+2.42%)
Oct 09, 2009 9.902 10.18 9.775 10.17 1,273,131 +0.27(+2.74%)
Oct 08, 2009 9.724 10.15 9.614 9.902 1,788,354 +0.34(+3.55%)
Oct 07, 2009 9.563 9.767 9.342 9.563 1,041,433 -0.03(-0.35%)
Oct 06, 2009 9.282 9.716 9.181 9.597 1,210,851 +0.45(+4.92%)
Oct 05, 2009 8.900 9.306 8.832 9.147 1,217,963 +0.34(+3.86%)
Oct 02, 2009 8.951 9.121 8.552 8.807 4,392,296 -0.32(-3.53%)
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.