Indicators

Brunswick Corp (NY: BC )

84.15 +1.20 (+1.45%)

Streaming Delayed Price Updated: 2:42 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	27.23	27.52	26.96	26.96	1,368,489	-0.31(-1.15%)
Apr 27, 2007	27.07	27.72	27.07	27.27	2,061,740	-0.49(-1.78%)
Apr 26, 2007	27.57	28.46	27.00	27.77	4,917,017	+2.49(+9.87%)
Apr 25, 2007	25.76	25.95	24.75	25.27	2,178,427	-0.13(-0.52%)
Apr 24, 2007	25.68	25.73	25.04	25.40	1,776,159	-0.35(-1.34%)
Apr 23, 2007	25.66	26.13	25.66	25.75	1,566,464	+0.00(+0.00%)
Apr 20, 2007	25.28	25.75	25.15	25.75	1,520,896	+0.75(+3.00%)
Apr 19, 2007	25.30	25.36	24.93	25.00	1,250,401	-0.32(-1.27%)
Apr 18, 2007	25.24	25.55	25.18	25.32	890,105	-0.12(-0.45%)
Apr 17, 2007	25.08	25.49	25.08	25.44	1,733,063	+0.40(+1.58%)
Apr 16, 2007	25.14	25.17	24.75	25.04	1,918,245	-0.12(-0.46%)
Apr 13, 2007	25.32	25.32	24.87	25.16	1,679,717	-0.06(-0.23%)
Apr 12, 2007	25.49	25.69	24.82	25.21	3,487,635	-1.09(-4.16%)
Apr 11, 2007	26.47	26.47	26.02	26.31	1,223,026	-0.10(-0.37%)
Apr 10, 2007	26.33	26.47	26.19	26.41	741,044	-0.02(-0.09%)
Apr 09, 2007	26.67	26.80	26.36	26.43	774,665	+0.01(+0.03%)
Apr 05, 2007	26.26	26.47	26.14	26.42	895,343	-0.19(-0.71%)
Apr 04, 2007	26.54	26.77	26.51	26.61	740,773	-0.02(-0.09%)
Apr 03, 2007	26.45	26.81	26.36	26.64	623,013	+0.21(+0.81%)

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.