Stock Quote

Brunswick Corp (NY: BC )

90.29 -2.11 (-2.28%)
Official Closing Price Updated: 7:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 06, 2023 91.68 92.81 90.26 90.29 717,302 -2.11(-2.28%)
Feb 03, 2023 89.97 93.15 89.62 92.40 991,453 +1.82(+2.01%)
Feb 02, 2023 84.39 91.49 84.39 90.58 1,537,969 +4.40(+5.11%)
Feb 01, 2023 83.92 86.69 83.29 86.18 945,480 +1.85(+2.19%)
Jan 31, 2023 80.47 84.55 80.19 84.33 1,155,264 +4.50(+5.64%)
Jan 30, 2023 79.05 80.64 79.05 79.83 489,716 +0.13(+0.16%)
Jan 27, 2023 78.19 79.86 77.82 79.70 529,415 +1.03(+1.31%)
Jan 26, 2023 80.00 80.90 77.50 78.67 688,886 -1.61(-2.01%)
Jan 25, 2023 78.90 80.52 78.75 80.28 476,519 +0.11(+0.14%)
Jan 24, 2023 79.77 81.19 79.61 80.17 475,976 +0.00(+0.00%)
Jan 23, 2023 78.19 80.48 77.82 80.17 465,655 +2.19(+2.81%)
Jan 20, 2023 76.60 78.12 76.03 77.98 329,941 +1.87(+2.46%)
Jan 19, 2023 75.86 76.53 74.88 76.11 603,225 -0.47(-0.61%)
Jan 18, 2023 79.60 80.06 76.58 76.58 569,785 -2.78(-3.50%)
Jan 17, 2023 78.95 81.00 78.84 79.36 520,365 +0.10(+0.13%)
Jan 13, 2023 78.84 79.92 77.93 79.26 463,203 -0.35(-0.44%)
Jan 12, 2023 79.26 79.72 77.90 79.61 432,025 +0.94(+1.19%)
Jan 11, 2023 78.29 79.39 77.96 78.67 432,299 +0.88(+1.13%)
Jan 10, 2023 76.72 77.92 76.16 77.79 745,496 +0.78(+1.01%)
Jan 09, 2023 77.18 78.02 76.45 77.01 361,560 +0.20(+0.26%)
Jan 06, 2023 76.45 76.95 75.47 76.81 518,252 +1.60(+2.13%)
Jan 05, 2023 74.08 75.91 72.80 75.21 588,056 +0.48(+0.64%)
Jan 04, 2023 73.01 74.96 72.36 74.73 399,025 +2.62(+3.63%)
Jan 03, 2023 73.02 73.62 71.22 72.11 813,002 +0.03(+0.04%)
Dec 30, 2022 71.53 72.50 71.35 72.08 300,513 -0.20(-0.28%)
Dec 29, 2022 70.29 72.45 70.22 72.28 410,827 +2.51(+3.60%)
Dec 28, 2022 71.84 71.84 69.50 69.77 340,684 -1.64(-2.30%)
Dec 27, 2022 71.41 72.17 70.97 71.41 187,223 -0.03(-0.04%)
Dec 23, 2022 70.30 71.55 69.87 71.44 254,094 +1.12(+1.59%)
Dec 22, 2022 71.02 71.45 69.18 70.32 402,613 -1.84(-2.55%)
Dec 21, 2022 70.29 72.29 70.29 72.16 490,209 +2.75(+3.96%)
Dec 20, 2022 69.82 70.73 69.22 69.41 442,725 -0.84(-1.20%)
Dec 19, 2022 72.12 72.99 69.85 70.25 772,491 -2.00(-2.77%)
Dec 16, 2022 72.19 73.42 71.59 72.25 1,626,494 -0.37(-0.51%)
Dec 15, 2022 72.99 73.09 71.67 72.62 925,279 -1.65(-2.22%)
Dec 14, 2022 74.28 75.06 73.36 74.27 474,786 -0.43(-0.58%)
Dec 13, 2022 77.00 77.20 74.01 74.70 581,699 +0.62(+0.84%)
Dec 12, 2022 72.33 74.19 71.42 74.08 417,948 +1.97(+2.73%)
Dec 09, 2022 71.23 72.78 70.99 72.11 677,468 +0.03(+0.04%)
Dec 08, 2022 71.72 72.68 70.77 72.08 382,724 +1.01(+1.42%)
Dec 07, 2022 71.82 72.75 70.93 71.07 421,936 -0.87(-1.21%)
Dec 06, 2022 72.49 73.29 70.58 71.94 1,000,054 -0.56(-0.77%)
Dec 05, 2022 73.21 73.38 72.31 72.50 649,270 -1.55(-2.09%)
Dec 02, 2022 73.29 74.86 73.29 74.05 415,661 -0.07(-0.09%)
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.