Indicators

Brunswick Corp (NY: BC )

75.37 -0.80 (-1.05%)

Streaming Delayed Price Updated: 1:29 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	53.37	53.50	50.71	51.40	1,207,487	-2.24(-4.18%)
May 28, 2020	55.63	55.63	53.26	53.65	1,066,688	-0.81(-1.49%)
May 27, 2020	55.47	55.61	53.15	54.46	1,384,278	+1.12(+2.10%)
May 26, 2020	52.68	53.74	51.34	53.34	1,682,194	+3.63(+7.31%)
May 22, 2020	50.00	50.36	49.11	49.70	728,687	-0.36(-0.73%)
May 21, 2020	50.23	51.26	49.80	50.07	1,057,075	-0.17(-0.33%)
May 20, 2020	49.99	51.31	49.17	50.23	712,414	+0.62(+1.24%)
May 19, 2020	49.54	51.56	49.12	49.62	1,019,353	-0.54(-1.08%)
May 18, 2020	50.11	51.38	48.95	50.16	1,753,349	+3.12(+6.63%)
May 15, 2020	42.31	47.63	41.81	47.04	2,558,856	+4.30(+10.05%)
May 14, 2020	40.64	42.76	39.78	42.74	1,540,253	+0.74(+1.77%)
May 13, 2020	43.10	43.50	41.07	42.00	1,009,442	-1.46(-3.36%)
May 12, 2020	46.83	47.33	43.46	43.46	833,784	-3.17(-6.80%)
May 11, 2020	45.59	47.09	43.77	46.63	1,239,124	+0.09(+0.20%)
May 08, 2020	43.85	46.85	43.08	46.54	1,377,978	+4.05(+9.54%)
May 07, 2020	42.84	43.67	42.05	42.48	641,482	+0.54(+1.29%)
May 06, 2020	42.91	42.98	41.77	41.94	700,177	-0.46(-1.07%)
May 05, 2020	42.13	43.81	41.85	42.40	947,855	+1.39(+3.40%)
May 04, 2020	40.71	42.60	39.84	41.00	862,489	-0.07(-0.16%)

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.