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 (%)
Apr 28, 2006	34.04	34.23	33.25	33.30	2,312,678	-1.09(-3.16%)
Apr 27, 2006	32.35	34.59	32.35	34.38	3,378,201	+1.27(+3.82%)
Apr 26, 2006	32.26	33.38	32.26	33.12	1,597,224	-0.53(-1.59%)
Apr 25, 2006	33.79	34.16	33.45	33.65	703,556	-0.08(-0.23%)
Apr 24, 2006	33.92	34.07	33.56	33.73	630,880	-0.23(-0.67%)
Apr 21, 2006	34.28	34.28	33.84	33.96	639,714	-0.03(-0.10%)
Apr 20, 2006	33.24	34.22	33.24	33.99	1,662,833	+0.87(+2.61%)
Apr 19, 2006	32.84	33.45	32.81	33.13	1,649,052	+0.45(+1.38%)
Apr 18, 2006	32.43	32.88	32.40	32.68	1,018,760	+0.25(+0.76%)
Apr 17, 2006	32.92	33.05	32.38	32.43	717,337	-0.49(-1.50%)
Apr 13, 2006	32.96	33.15	32.78	32.92	558,204	-0.03(-0.10%)
Apr 12, 2006	33.26	33.53	32.86	32.96	872,702	-0.16(-0.49%)
Apr 11, 2006	33.36	33.55	33.01	33.12	622,046	-0.31(-0.91%)
Apr 10, 2006	33.70	33.70	33.25	33.42	2,058,606	-0.15(-0.46%)
Apr 07, 2006	33.19	33.79	33.08	33.58	1,264,469	+0.46(+1.38%)
Apr 06, 2006	32.98	33.13	32.78	33.12	615,685	+0.19(+0.57%)
Apr 05, 2006	32.41	33.01	32.41	32.93	764,335	+0.52(+1.60%)
Apr 04, 2006	32.44	32.85	32.41	32.41	1,283,551	-0.03(-0.10%)

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.