Brunswick Corp (NY: BC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 04, 2024	80.99	82.33	80.54	80.61	358,618	-0.28(-0.35%)
Nov 01, 2024	80.27	81.28	79.67	80.89	582,733	+1.15(+1.44%)
Oct 31, 2024	81.87	82.17	79.68	79.74	500,004	-1.86(-2.28%)
Oct 30, 2024	82.39	83.72	81.37	81.60	617,778	-1.19(-1.44%)
Oct 29, 2024	81.38	82.88	80.88	82.79	435,259	+0.74(+0.90%)
Oct 28, 2024	81.62	82.51	80.90	82.05	490,098	+1.29(+1.60%)
Oct 25, 2024	79.97	82.44	79.94	80.76	1,113,859	+0.80(+1.00%)
Oct 24, 2024	77.74	80.54	76.07	79.96	1,080,802	+2.95(+3.83%)
Oct 23, 2024	78.26	79.12	76.54	77.01	1,002,046	-1.81(-2.30%)
Oct 22, 2024	79.83	80.55	78.23	78.82	923,909	-2.73(-3.35%)
Oct 21, 2024	83.44	83.50	81.44	81.55	674,652	-2.49(-2.96%)
Oct 18, 2024	84.82	84.82	83.67	84.04	372,919	-0.13(-0.15%)
Oct 17, 2024	83.77	84.36	82.77	84.17	569,314	+0.28(+0.33%)
Oct 16, 2024	84.30	85.31	83.38	83.89	584,708	+0.53(+0.64%)
Oct 15, 2024	83.32	85.38	83.12	83.36	532,352	+0.17(+0.20%)
Oct 14, 2024	82.07	83.24	81.36	83.19	381,490	+0.70(+0.85%)
Oct 11, 2024	81.09	82.87	81.09	82.49	410,993	+1.63(+2.02%)
Oct 10, 2024	81.25	81.63	80.49	80.86	797,161	-1.06(-1.29%)
Oct 09, 2024	80.46	82.72	80.46	81.92	539,856	+1.52(+1.89%)
Oct 08, 2024	80.76	81.17	79.85	80.40	523,922	-0.69(-0.85%)
Oct 07, 2024	82.05	82.06	79.77	81.09	421,304	-1.29(-1.57%)
Oct 04, 2024	83.49	83.86	81.71	82.38	279,687	+0.31(+0.38%)
Oct 03, 2024	80.98	82.09	80.33	82.07	517,496	+0.35(+0.43%)
Oct 02, 2024	81.82	82.29	80.94	81.72	417,620	-0.70(-0.85%)
Oct 01, 2024	83.61	83.61	81.56	82.42	410,029	-1.40(-1.67%)
Sep 30, 2024	84.04	85.08	83.36	83.82	531,725	-0.71(-0.84%)
Sep 27, 2024	84.22	85.84	83.55	84.53	794,935	+1.58(+1.90%)
Sep 26, 2024	82.52	83.96	82.52	82.95	961,905	+2.00(+2.47%)
Sep 25, 2024	82.72	83.06	80.82	80.95	546,291	-1.87(-2.26%)
Sep 24, 2024	82.24	83.21	81.81	82.82	519,845	+1.29(+1.58%)
Sep 23, 2024	83.70	83.81	81.50	81.53	685,636	-1.41(-1.70%)
Sep 20, 2024	84.24	84.39	82.41	82.94	1,386,587	-1.48(-1.75%)
Sep 19, 2024	84.34	84.46	83.04	84.42	615,358	+2.18(+2.65%)
Sep 18, 2024	82.34	84.68	81.18	82.24	528,930	+0.28(+0.34%)
Sep 17, 2024	80.79	82.84	80.51	81.96	718,125	+1.79(+2.23%)
Sep 16, 2024	79.45	80.32	78.85	80.17	840,499	+1.02(+1.29%)
Sep 13, 2024	76.86	79.84	76.62	79.15	1,130,118	+3.34(+4.41%)
Sep 12, 2024	75.91	76.31	74.89	75.81	326,508	-0.17(-0.22%)
Sep 11, 2024	74.35	75.98	73.76	75.98	549,946	+1.21(+1.62%)
Sep 10, 2024	75.69	75.69	73.86	74.77	470,307	-0.89(-1.18%)
Sep 09, 2024	75.67	76.09	74.76	75.66	517,542	+0.17(+0.23%)
Sep 06, 2024	76.23	77.33	75.41	75.49	259,037	-1.11(-1.45%)
Sep 05, 2024	78.67	78.67	76.50	76.60	317,123	-1.47(-1.88%)
Sep 04, 2024	76.47	78.11	76.43	78.07	272,235	+0.88(+1.14%)

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.