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 (%)
Jul 31, 2006	24.94	25.27	24.86	25.10	927,002	+0.03(+0.14%)
Jul 28, 2006	24.81	25.30	24.69	25.07	1,166,704	+0.45(+1.83%)
Jul 27, 2006	24.73	25.09	24.40	24.62	1,933,984	-0.11(-0.45%)
Jul 26, 2006	24.53	24.90	24.37	24.73	1,435,500	+0.10(+0.41%)
Jul 25, 2006	24.09	24.71	24.03	24.63	1,240,322	+0.48(+1.97%)
Jul 24, 2006	23.63	24.59	23.69	24.15	1,527,140	+0.53(+2.23%)
Jul 21, 2006	23.86	23.86	23.46	23.63	1,423,838	-0.14(-0.61%)
Jul 20, 2006	23.77	23.98	23.70	23.77	1,773,320	-0.01(-0.04%)
Jul 19, 2006	23.56	24.12	23.56	23.78	2,260,850	+0.27(+1.16%)
Jul 18, 2006	23.58	23.89	23.28	23.51	1,681,326	+0.08(+0.33%)
Jul 17, 2006	23.46	23.58	22.99	23.43	2,472,636	+0.03(+0.14%)
Jul 14, 2006	23.92	23.93	23.28	23.40	2,845,910	-0.59(-2.44%)
Jul 13, 2006	24.24	24.76	23.79	23.98	4,240,066	-1.10(-4.40%)
Jul 12, 2006	24.87	25.97	24.54	25.09	5,529,036	-1.94(-7.16%)
Jul 11, 2006	27.17	27.23	26.81	27.02	965,284	-0.25(-0.90%)
Jul 10, 2006	27.54	27.68	27.22	27.27	705,323	-0.10(-0.37%)
Jul 07, 2006	27.28	27.58	27.18	27.37	608,618	+0.05(+0.19%)
Jul 06, 2006	27.46	27.68	27.29	27.32	712,272	-0.14(-0.49%)
Jul 05, 2006	28.19	28.19	27.32	27.46	1,247,625	-0.82(-2.91%)

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.