Indicators

Brunswick Corp (NY: BC )

75.16 -1.01 (-1.33%)

Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	4.075	4.177	3.812	3.922	1,856,527	-0.11(-2.74%)
May 28, 2009	4.279	4.389	3.905	4.033	2,048,700	-0.17(-4.04%)
May 27, 2009	4.432	4.669	4.194	4.202	1,628,388	-0.27(-6.07%)
May 26, 2009	4.466	4.788	4.423	4.474	1,544,235	-0.05(-1.13%)
May 22, 2009	4.780	4.805	4.372	4.525	1,038,628	-0.21(-4.48%)
May 21, 2009	4.992	4.992	4.559	4.737	1,494,233	-0.36(-7.00%)
May 20, 2009	4.890	5.493	4.865	5.094	2,311,034	+0.19(+3.81%)
May 19, 2009	4.788	5.068	4.678	4.907	1,147,740	+0.15(+3.21%)
May 18, 2009	4.517	4.873	4.500	4.754	1,274,684	+0.32(+7.28%)
May 15, 2009	4.432	4.678	4.330	4.432	1,507,801	-0.06(-1.32%)
May 14, 2009	4.296	4.627	4.041	4.491	2,480,664	+0.21(+4.96%)
May 13, 2009	4.839	4.941	4.228	4.279	2,505,203	-0.70(-13.99%)
May 12, 2009	5.569	5.662	4.950	4.975	2,255,655	-0.59(-10.67%)
May 11, 2009	5.705	5.841	5.493	5.569	2,076,342	-0.44(-7.34%)
May 08, 2009	5.637	6.087	5.501	6.011	1,632,147	+0.53(+9.77%)
May 07, 2009	6.053	6.325	5.247	5.476	2,380,063	-0.48(-7.99%)
May 06, 2009	6.614	6.724	5.688	5.951	2,980,086	-0.53(-8.13%)
May 05, 2009	5.900	6.928	5.900	6.478	3,287,134	+0.53(+9.00%)
May 04, 2009	5.425	5.951	5.187	5.943	2,376,032	+0.54(+10.06%)

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.