Stock Quote

Brunswick Corp (NY: BC )

76.07 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 76.25 76.76 73.82 76.07 671,100 -0.36(-0.47%)
Nov 24, 2020 78.38 78.92 75.88 76.43 657,588 -0.81(-1.05%)
Nov 23, 2020 73.35 78.07 73.35 77.24 829,225 +3.20(+4.32%)
Nov 20, 2020 72.38 74.92 72.38 74.04 936,500 +1.78(+2.46%)
Nov 19, 2020 70.95 72.33 70.41 72.26 437,415 +1.40(+1.98%)
Nov 18, 2020 71.82 73.54 70.77 70.86 538,916 -1.57(-2.17%)
Nov 17, 2020 70.63 73.57 69.83 72.43 595,001 +1.16(+1.63%)
Nov 16, 2020 71.26 71.54 70.51 71.27 718,463 +0.80(+1.14%)
Nov 13, 2020 69.98 71.61 69.90 70.47 587,800 +1.24(+1.79%)
Nov 12, 2020 69.77 70.74 68.35 69.23 715,192 -1.28(-1.82%)
Nov 11, 2020 68.80 71.36 67.76 70.51 938,657 +1.85(+2.69%)
Nov 10, 2020 64.34 69.33 63.60 68.66 1,218,226 +4.48(+6.98%)
Nov 09, 2020 71.22 71.95 63.51 64.18 2,044,441 -5.19(-7.48%)
Nov 06, 2020 70.70 71.22 69.02 69.37 937,100 -1.09(-1.55%)
Nov 05, 2020 69.22 71.71 68.51 70.46 1,005,811 +2.27(+3.33%)
Nov 04, 2020 67.34 69.24 66.14 68.19 799,479 +0.08(+0.12%)
Nov 03, 2020 65.51 68.61 64.81 68.11 1,380,130 +3.76(+5.84%)
Nov 02, 2020 64.31 65.65 63.18 64.35 1,073,354 +0.64(+1.00%)
Oct 30, 2020 62.97 65.70 62.34 63.71 1,168,800 +0.09(+0.14%)
Oct 29, 2020 66.50 68.44 63.12 63.62 1,798,074 -0.81(-1.26%)
Oct 28, 2020 62.00 64.90 61.00 64.43 1,219,663 +1.21(+1.91%)
Oct 27, 2020 62.23 64.58 61.55 63.22 730,580 +1.40(+2.26%)
Oct 26, 2020 61.26 62.27 60.47 61.82 698,921 -0.80(-1.28%)
Oct 23, 2020 63.09 63.71 60.51 62.62 708,100 +0.10(+0.16%)
Oct 22, 2020 62.47 63.92 61.08 62.52 570,561 +0.41(+0.66%)
Oct 21, 2020 65.30 65.65 61.50 62.11 1,060,399 -3.01(-4.62%)
Oct 20, 2020 64.80 66.72 64.39 65.12 655,964 +2.35(+3.74%)
Oct 19, 2020 64.25 64.55 62.47 62.77 791,803 -1.07(-1.68%)
Oct 16, 2020 64.63 64.91 63.22 63.84 859,600 -0.85(-1.31%)
Oct 15, 2020 62.60 64.86 61.94 64.69 481,692 +1.24(+1.95%)
Oct 14, 2020 63.99 65.18 63.33 63.45 555,171 -0.19(-0.30%)
Oct 13, 2020 61.05 63.90 61.05 63.64 477,976 +2.04(+3.31%)
Oct 12, 2020 63.82 63.82 61.49 61.60 540,483 -1.27(-2.02%)
Oct 09, 2020 63.93 64.83 62.63 62.87 625,700 -0.51(-0.80%)
Oct 08, 2020 65.33 65.96 62.59 63.38 662,291 -1.32(-2.04%)
Oct 07, 2020 63.75 65.71 63.49 64.70 508,010 +1.83(+2.91%)
Oct 06, 2020 64.68 65.58 62.65 62.87 807,538 -1.49(-2.32%)
Oct 05, 2020 62.86 64.89 62.85 64.36 549,901 +2.23(+3.59%)
Oct 02, 2020 59.00 63.69 58.98 62.13 769,700 +1.84(+3.05%)
Oct 01, 2020 59.53 60.43 58.74 60.29 700,906 +1.38(+2.34%)
Sep 30, 2020 58.77 60.37 58.37 58.91 1,205,601 +0.34(+0.58%)
Sep 29, 2020 59.72 60.13 58.08 58.57 670,741 -0.78(-1.31%)
Sep 28, 2020 59.91 60.77 58.77 59.35 720,213 +0.54(+0.92%)
Sep 25, 2020 58.58 60.37 58.13 58.81 708,500 +0.25(+0.43%)
Sep 24, 2020 58.16 59.99 57.66 58.56 868,820 -0.03(-0.05%)
Sep 23, 2020 61.88 62.80 58.55 58.59 1,162,449 -2.92(-4.75%)
Sep 22, 2020 59.00 61.92 58.70 61.51 1,137,007 +3.11(+5.33%)
Sep 21, 2020 58.21 58.64 56.50 58.40 846,332 -1.52(-2.54%)
Sep 18, 2020 61.76 61.76 58.85 59.92 1,155,000 -1.34(-2.19%)
Sep 17, 2020 60.87 61.95 60.24 61.26 655,619 -0.79(-1.27%)
Sep 16, 2020 61.04 63.06 60.49 62.05 1,141,516 +1.18(+1.94%)
Sep 15, 2020 63.45 64.39 60.79 60.87 689,339 -2.10(-3.33%)
Sep 14, 2020 61.32 63.28 60.88 62.97 647,366 +2.09(+3.43%)
Sep 11, 2020 62.52 62.67 60.25 60.88 919,700 -1.38(-2.22%)
Sep 10, 2020 60.61 62.95 60.31 62.26 1,225,888 +2.13(+3.54%)
Sep 09, 2020 60.22 60.57 58.28 60.13 1,048,484 +0.41(+0.69%)
Sep 08, 2020 58.41 61.47 57.10 59.72 860,812 +0.54(+0.91%)
Sep 04, 2020 61.37 61.48 56.79 59.18 823,800 -1.08(-1.79%)
Sep 03, 2020 63.72 64.02 59.61 60.26 824,926 -3.44(-5.40%)
Sep 02, 2020 64.45 64.57 62.38 63.70 654,428 -0.15(-0.23%)
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.