Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Brunswick Corp (NY: BC ) 82.53 +1.95 (+2.42%) Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Dec 31, 2002 16.70 17.07 16.50 16.58 390,102 -0.11(-0.66%) Dec 30, 2002 16.64 16.72 16.37 16.69 373,617 +0.06(+0.36%) Dec 27, 2002 16.77 16.81 16.57 16.63 236,793 -0.25(-1.46%) Dec 26, 2002 16.73 17.18 16.73 16.87 329,461 +0.23(+1.38%) Dec 24, 2002 16.94 16.94 16.65 16.65 139,768 -0.22(-1.31%) Dec 23, 2002 16.77 16.87 16.57 16.87 358,428 +0.13(+0.76%) Dec 20, 2002 16.54 16.86 16.52 16.74 551,654 +0.16(+0.97%) Dec 19, 2002 16.77 17.04 16.51 16.58 578,736 -0.24(-1.41%) Dec 18, 2002 17.16 17.16 16.67 16.82 408,706 -0.36(-2.08%) Dec 17, 2002 17.47 17.58 17.12 17.17 531,754 -0.20(-1.12%) Dec 16, 2002 17.23 17.43 17.13 17.37 491,484 +0.21(+1.24%) Dec 13, 2002 16.94 17.24 16.69 17.16 686,712 +0.08(+0.45%) Dec 12, 2002 17.33 17.33 16.94 17.08 437,790 -0.14(-0.84%) Dec 11, 2002 17.16 17.31 16.97 17.22 358,663 -0.02(-0.10%) Dec 10, 2002 16.91 17.27 16.84 17.24 303,674 +0.34(+2.01%) Dec 09, 2002 17.24 17.27 16.90 16.90 244,093 -0.54(-3.12%) Dec 06, 2002 17.23 17.64 16.99 17.44 386,923 +0.20(+1.18%) Dec 05, 2002 17.45 17.51 17.07 17.24 627,837 -0.17(-0.98%) Dec 04, 2002 16.94 17.58 16.77 17.41 759,128 +0.42(+2.50%) Dec 03, 2002 17.89 17.97 16.79 16.99 1,048,908 -0.93(-5.21%) Dec 02, 2002 18.00 18.15 17.83 17.92 709,673 +0.07(+0.38%) Nov 29, 2002 18.00 18.14 17.79 17.85 150,012 -0.07(-0.38%) Nov 27, 2002 17.58 17.92 17.51 17.92 509,735 +0.51(+2.93%) Nov 26, 2002 17.72 17.72 17.35 17.41 474,057 -0.34(-1.91%) Nov 25, 2002 17.71 17.99 17.48 17.75 362,667 +0.17(+0.97%) Nov 22, 2002 17.70 17.88 17.40 17.58 641,378 -0.10(-0.58%) Nov 21, 2002 17.00 17.79 16.99 17.68 868,634 +0.47(+2.71%) Nov 20, 2002 16.77 17.49 16.77 17.21 484,537 +0.32(+1.91%) Nov 19, 2002 17.07 17.19 16.69 16.89 531,519 -0.29(-1.68%) Nov 18, 2002 17.62 17.83 17.06 17.18 531,048 -0.46(-2.60%) Nov 15, 2002 17.07 17.70 17.07 17.64 507,733 +0.25(+1.47%) Nov 14, 2002 16.69 17.38 16.60 17.38 361,960 +0.77(+4.65%) Nov 13, 2002 16.34 16.87 16.30 16.61 511,384 +0.06(+0.36%) Nov 12, 2002 16.35 16.80 16.35 16.55 417,538 +0.32(+1.99%) Nov 11, 2002 16.48 16.49 15.97 16.23 546,473 -0.29(-1.75%) Nov 08, 2002 16.62 16.99 16.41 16.52 454,746 -0.04(-0.26%) Nov 07, 2002 16.96 16.97 16.54 16.56 706,611 -0.42(-2.50%) Nov 06, 2002 16.90 17.17 16.49 16.99 716,738 +0.25(+1.52%) Nov 05, 2002 17.25 17.41 16.53 16.73 965,659 -0.72(-4.14%) Nov 04, 2002 17.86 18.00 17.43 17.45 655,979 -0.41(-2.28%) Nov 01, 2002 17.46 17.87 17.26 17.86 468,287 +0.38(+2.19%) Oct 31, 2002 17.27 17.73 17.11 17.48 663,633 +0.21(+1.23%) Oct 30, 2002 16.65 17.35 16.43 17.27 725,569 +0.58(+3.46%) Oct 29, 2002 16.82 16.93 16.13 16.69 749,708 -0.21(-1.26%) Oct 28, 2002 17.41 17.41 16.14 16.90 1,718,429 -0.83(-4.69%) Oct 25, 2002 16.82 17.92 16.63 17.73 1,956,988 -1.10(-5.86%) Oct 24, 2002 18.72 19.13 18.64 18.84 722,625 +0.27(+1.46%) Oct 23, 2002 18.23 18.56 17.89 18.56 380,329 +0.31(+1.72%) Oct 22, 2002 18.52 18.52 18.03 18.25 1,201,040 -0.31(-1.65%) Oct 21, 2002 17.75 18.62 17.59 18.56 590,629 +0.59(+3.26%) Oct 18, 2002 18.09 18.09 17.61 17.97 371,144 -0.14(-0.80%) Oct 17, 2002 17.62 18.11 17.44 18.11 395,283 +0.84(+4.87%) Oct 16, 2002 17.83 17.90 17.24 17.27 515,152 -0.56(-3.14%) Oct 15, 2002 17.86 18.05 17.63 17.83 561,309 +0.76(+4.43%) Oct 14, 2002 16.98 17.24 16.89 17.08 635,727 +0.11(+0.65%) Oct 11, 2002 16.82 17.45 16.69 16.97 470,525 +0.64(+3.90%) Oct 10, 2002 16.14 16.33 15.79 16.33 1,000,749 +0.25(+1.58%) Oct 09, 2002 16.54 16.54 15.69 16.08 945,053 -0.49(-2.97%) Oct 08, 2002 15.99 16.70 15.86 16.57 1,086,705 +0.67(+4.22%) Oct 07, 2002 16.65 16.92 15.73 15.90 479,356 -0.67(-4.05%) Oct 04, 2002 17.19 17.19 16.24 16.57 775,495 -0.62(-3.61%) Oct 03, 2002 17.72 17.72 16.90 17.19 1,097,774 -0.54(-3.02%) Oct 02, 2002 18.28 18.28 17.68 17.72 5,946,326 -0.61(-3.34%) 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.