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, 2010 15.96 16.26 15.86 15.96 545,556 -0.07(-0.43%) Dec 30, 2010 15.95 16.21 15.85 16.03 318,823 +0.09(+0.53%) Dec 29, 2010 16.21 16.26 15.91 15.94 179,145 -0.23(-1.42%) Dec 28, 2010 16.44 16.45 16.11 16.17 277,492 -0.25(-1.50%) Dec 27, 2010 15.87 16.49 15.79 16.42 398,008 +0.46(+2.88%) Dec 23, 2010 16.12 16.27 15.92 15.96 533,396 -0.14(-0.90%) Dec 22, 2010 16.44 16.59 15.92 16.10 464,656 -0.32(-1.92%) Dec 21, 2010 16.13 16.51 16.03 16.42 437,225 +0.37(+2.34%) Dec 20, 2010 16.21 16.53 15.72 16.04 1,084,515 -0.21(-1.31%) Dec 17, 2010 15.63 16.29 15.35 16.26 1,978,997 +0.63(+4.03%) Dec 16, 2010 15.38 15.69 15.31 15.63 623,582 +0.28(+1.83%) Dec 15, 2010 15.17 15.55 15.02 15.35 1,091,326 +0.18(+1.18%) Dec 14, 2010 15.20 15.38 15.05 15.17 583,358 -0.03(-0.17%) Dec 13, 2010 15.63 15.63 15.17 15.19 657,494 -0.38(-2.46%) Dec 10, 2010 15.37 15.71 15.23 15.58 810,213 +0.23(+1.50%) Dec 09, 2010 15.38 15.40 15.22 15.35 607,240 +0.10(+0.67%) Dec 08, 2010 15.13 15.33 15.02 15.24 777,659 +0.21(+1.42%) Dec 07, 2010 15.23 15.43 14.99 15.03 1,356,929 +0.02(+0.11%) Dec 06, 2010 14.71 15.16 14.69 15.01 497,257 +0.26(+1.73%) Dec 03, 2010 14.48 14.83 14.38 14.76 531,316 +0.14(+0.99%) Dec 02, 2010 14.38 14.80 14.31 14.61 821,502 +0.21(+1.48%) Dec 01, 2010 13.97 14.69 13.86 14.40 1,014,481 +0.82(+6.02%) Nov 30, 2010 13.57 13.90 13.43 13.58 748,240 -0.25(-1.79%) Nov 29, 2010 13.69 13.91 13.45 13.83 595,221 -0.04(-0.31%) Nov 26, 2010 13.77 13.96 13.66 13.87 187,343 -0.08(-0.55%) Nov 24, 2010 13.89 13.95 13.95 13.95 587,622 +0.33(+2.44%) Nov 23, 2010 13.67 13.89 13.51 13.62 1,284,578 -0.31(-2.20%) Nov 22, 2010 14.18 14.26 13.73 13.92 851,507 -0.32(-2.21%) Nov 19, 2010 13.94 14.30 13.67 14.24 756,712 +0.30(+2.14%) Nov 18, 2010 13.75 14.35 13.68 13.94 890,669 +0.44(+3.27%) Nov 17, 2010 13.46 13.70 13.34 13.50 597,188 +0.04(+0.32%) Nov 16, 2010 13.94 14.19 13.30 13.46 1,183,495 -0.64(-4.52%) Nov 15, 2010 14.29 14.63 14.08 14.09 667,932 -0.03(-0.24%) Nov 12, 2010 14.06 14.35 14.01 14.13 749,796 -0.16(-1.13%) Nov 11, 2010 14.08 14.42 14.01 14.29 416,537 -0.09(-0.65%) Nov 10, 2010 14.07 14.43 13.91 14.38 810,558 +0.33(+2.36%) Nov 09, 2010 14.61 14.67 13.98 14.05 956,171 -0.70(-4.78%) Nov 08, 2010 14.67 14.86 14.38 14.76 800,656 -0.05(-0.34%) Nov 05, 2010 14.05 14.84 13.91 14.81 1,622,649 +0.80(+5.70%) Nov 04, 2010 14.01 14.06 13.82 14.01 1,124,334 +0.35(+2.55%) Nov 03, 2010 13.69 13.80 13.41 13.66 713,812 +0.01(+0.06%) Nov 02, 2010 13.31 13.69 13.01 13.65 1,401,226 +0.56(+4.28%) Nov 01, 2010 13.48 13.73 12.94 13.09 1,255,900 -0.33(-2.47%) Oct 29, 2010 13.60 13.78 13.40 13.42 1,324,139 -0.33(-2.41%) Oct 28, 2010 14.03 14.11 13.56 13.75 2,523,406 +0.37(+2.73%) Oct 27, 2010 13.70 13.85 13.05 13.39 2,530,468 -0.38(-2.77%) Oct 25, 2010 13.67 14.16 13.67 13.77 859,520 +0.26(+1.95%) Oct 22, 2010 13.43 13.67 13.33 13.51 583,944 +0.18(+1.34%) Oct 21, 2010 13.46 13.81 13.12 13.33 743,977 -0.01(-0.06%) Oct 20, 2010 13.53 13.66 13.20 13.34 875,107 -0.07(-0.51%) Oct 19, 2010 13.52 14.09 13.32 13.41 1,192,770 -0.48(-3.42%) Oct 18, 2010 13.65 13.92 13.49 13.88 812,973 +0.29(+2.12%) Oct 15, 2010 13.97 14.08 13.47 13.59 874,828 -0.14(-0.99%) Oct 14, 2010 14.10 14.23 13.46 13.73 945,393 -0.37(-2.59%) Oct 13, 2010 13.87 14.86 13.83 14.09 2,082,895 +0.37(+2.66%) Oct 12, 2010 13.53 13.80 13.29 13.73 638,800 +0.08(+0.56%) Oct 11, 2010 13.55 13.98 13.51 13.65 1,003,475 +0.22(+1.64%) Oct 08, 2010 13.43 13.54 13.06 13.43 578,288 +0.31(+2.39%) Oct 07, 2010 13.42 13.55 13.07 13.12 2,063 -0.18(-1.34%) Oct 06, 2010 13.58 13.63 13.07 13.29 1,009,121 -0.30(-2.19%) Oct 05, 2010 12.90 13.67 12.74 13.59 2,322,454 +0.98(+7.74%) Oct 04, 2010 12.97 13.24 12.57 12.62 1,066,305 -0.40(-3.07%) 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.