Skip to main content

Brunswick Corp (NY: BC )

78.02 +1.94 (+2.54%)
Streaming Delayed Price Updated: 12:04 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 11, 2024 73.28 76.33 73.07 76.08 1,202,296 +4.84(+6.79%)
Jul 10, 2024 69.94 71.37 69.66 71.24 873,829 +1.70(+2.44%)
Jul 09, 2024 70.54 70.87 69.33 69.54 580,086 -1.45(-2.04%)
Jul 08, 2024 69.90 71.01 69.70 70.99 943,235 +1.53(+2.20%)
Jul 05, 2024 69.30 69.89 69.05 69.46 1,047,249 -0.15(-0.22%)
Jul 03, 2024 69.68 70.73 69.61 69.61 519,199 -0.17(-0.24%)
Jul 02, 2024 70.59 70.70 69.46 69.78 855,975 -1.04(-1.47%)
Jul 01, 2024 72.90 73.14 70.50 70.82 723,235 -1.95(-2.68%)
Jun 28, 2024 71.29 72.81 71.29 72.77 1,127,816 +1.78(+2.51%)
Jun 27, 2024 71.28 71.28 69.91 70.99 1,360,115 -0.32(-0.45%)
Jun 26, 2024 71.99 72.52 71.04 71.31 1,055,701 -0.76(-1.05%)
Jun 25, 2024 74.72 75.31 71.94 72.07 776,576 -3.24(-4.30%)
Jun 24, 2024 74.66 76.03 74.53 75.31 485,809 +1.14(+1.54%)
Jun 21, 2024 72.86 74.23 72.76 74.17 1,383,239 +0.48(+0.65%)
Jun 20, 2024 73.39 74.22 73.01 73.69 916,749 -0.07(-0.09%)
Jun 18, 2024 74.67 74.79 73.50 73.76 636,053 -1.02(-1.36%)
Jun 17, 2024 74.12 75.72 73.66 74.78 554,153 +0.30(+0.40%)
Jun 14, 2024 74.38 74.78 73.06 74.48 800,095 -0.68(-0.90%)
Jun 13, 2024 75.97 76.44 74.61 75.16 572,210 -1.01(-1.33%)
Jun 12, 2024 77.70 78.82 76.07 76.17 638,846 +0.53(+0.70%)
Jun 11, 2024 76.64 76.64 75.32 75.64 653,713 -1.37(-1.78%)
Jun 10, 2024 76.02 77.41 75.93 77.01 596,393 -0.17(-0.22%)
Jun 07, 2024 76.11 77.25 76.01 77.18 628,454 -0.05(-0.06%)
Jun 06, 2024 77.62 78.13 77.03 77.23 581,825 -0.82(-1.05%)
Jun 05, 2024 77.69 78.36 76.90 78.05 763,199 +0.32(+0.41%)
Jun 04, 2024 80.66 81.67 77.62 77.73 827,017 -4.16(-5.08%)
Jun 03, 2024 83.61 83.61 80.31 81.89 749,664 -0.64(-0.78%)
May 31, 2024 81.05 83.70 80.93 82.53 1,248,264 +1.95(+2.42%)
May 30, 2024 77.50 80.78 77.50 80.58 601,830 +3.38(+4.38%)
May 29, 2024 76.75 77.68 76.59 77.20 486,567 -0.84(-1.08%)
May 28, 2024 79.49 79.88 78.01 78.04 472,830 -1.43(-1.80%)
May 24, 2024 79.83 79.84 79.01 79.47 550,430 +0.27(+0.34%)
May 23, 2024 81.43 81.43 78.79 79.20 678,159 -1.72(-2.13%)
May 22, 2024 81.51 82.03 80.00 80.92 583,042 -0.01(-0.01%)
May 21, 2024 81.22 81.69 80.47 80.93 424,669 -0.64(-0.78%)
May 20, 2024 81.60 82.33 80.81 81.57 484,243 +0.13(+0.16%)
May 17, 2024 81.23 81.50 80.51 81.44 433,498 +0.08(+0.10%)
May 16, 2024 82.52 82.60 81.33 81.36 642,008 -1.52(-1.83%)
May 15, 2024 85.02 85.02 82.83 82.88 423,519 -1.27(-1.51%)
May 14, 2024 84.76 85.09 83.77 84.15 409,418 +0.74(+0.89%)
May 13, 2024 84.13 85.53 83.36 83.41 565,758 +0.02(+0.02%)
May 10, 2024 83.73 84.34 82.35 83.39 596,383 +0.00(+0.00%)
May 09, 2024 81.33 83.78 81.33 83.39 745,425 +2.12(+2.61%)
May 08, 2024 80.73 81.57 80.73 81.27 848,108 -0.01(-0.01%)
May 07, 2024 81.85 82.90 81.24 81.28 564,484 -0.17(-0.21%)
May 06, 2024 81.90 82.95 81.32 81.45 441,347 +0.53(+0.65%)
May 03, 2024 82.41 82.76 80.67 80.92 526,408 +0.18(+0.22%)
May 02, 2024 80.80 81.52 79.44 80.74 507,304 +0.82(+1.02%)
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.