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 ) 77.01 -0.17 (-0.22%) Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 (%) Jun 28, 2002 23.07 23.98 23.07 23.77 642,894 +0.72(+3.13%) Jun 27, 2002 22.84 23.13 22.37 23.05 298,949 +0.37(+1.61%) Jun 26, 2002 22.84 22.84 22.45 22.68 472,453 -0.45(-1.95%) Jun 25, 2002 23.09 23.35 22.99 23.13 666,452 +0.17(+0.74%) Jun 21, 2002 22.57 23.04 22.56 22.96 710,388 +0.04(+0.18%) Jun 20, 2002 23.13 23.42 22.77 22.92 364,087 -0.03(-0.15%) Jun 19, 2002 22.79 23.28 22.61 22.96 298,360 +0.08(+0.33%) Jun 18, 2002 22.41 23.01 22.40 22.88 369,858 +0.06(+0.26%) Jun 17, 2002 22.46 23.09 22.46 22.82 482,936 +0.72(+3.27%) Jun 14, 2002 21.86 22.12 20.95 22.10 868,814 +0.14(+0.66%) Jun 12, 2002 22.07 22.07 21.52 21.95 506,965 -0.25(-1.11%) Jun 11, 2002 22.41 22.74 22.12 22.20 191,172 -0.28(-1.25%) Jun 10, 2002 22.48 22.74 22.33 22.48 329,810 +0.20(+0.91%) Jun 07, 2002 21.95 22.39 21.52 22.28 550,312 +0.25(+1.12%) Jun 06, 2002 22.20 22.40 21.87 22.03 404,488 -0.13(-0.57%) Jun 05, 2002 21.61 22.17 21.61 22.16 503,549 -0.42(-1.88%) May 31, 2002 22.41 22.75 22.40 22.58 383,993 -0.34(-1.48%) May 28, 2002 23.30 23.30 22.74 22.92 442,770 -0.37(-1.60%) May 27, 2002 23.56 23.56 22.92 23.30 241,821 +0.00(+0.00%) May 24, 2002 23.56 23.56 22.92 23.30 241,821 -0.04(-0.18%) May 23, 2002 23.35 23.56 22.82 23.34 427,222 +0.07(+0.29%) May 22, 2002 23.38 23.65 22.92 23.27 629,820 -0.11(-0.47%) May 21, 2002 24.28 24.37 23.13 23.38 425,808 -0.59(-2.44%) May 20, 2002 24.28 24.37 23.82 23.97 172,325 -0.39(-1.60%) May 17, 2002 24.28 24.45 24.08 24.36 221,208 -0.03(-0.14%) May 16, 2002 24.11 24.68 24.07 24.39 344,651 +0.05(+0.21%) May 15, 2002 24.20 24.39 23.69 24.34 326,512 -0.07(-0.28%) May 14, 2002 23.90 24.49 23.90 24.41 450,780 +0.55(+2.31%) May 13, 2002 23.69 24.11 23.46 23.86 526,872 +0.04(+0.18%) May 10, 2002 24.17 24.32 23.77 23.81 340,529 -0.49(-2.03%) May 09, 2002 24.62 24.66 24.28 24.31 421,332 -0.35(-1.41%) May 08, 2002 25.30 25.34 24.54 24.65 508,850 -0.23(-0.92%) May 07, 2002 25.01 25.37 24.82 24.88 426,280 -0.13(-0.51%) May 06, 2002 25.37 25.38 24.79 25.01 669,633 -0.20(-0.81%) May 03, 2002 25.38 25.48 24.76 25.21 1,068,703 +0.25(+0.99%) May 02, 2002 24.60 25.05 24.53 24.97 1,279,546 +0.63(+2.58%) May 01, 2002 23.98 24.41 23.75 24.34 806,975 +0.41(+1.70%) Apr 30, 2002 23.77 24.10 23.77 23.93 1,020,056 +0.25(+1.08%) Apr 29, 2002 23.81 24.05 23.60 23.68 758,799 +0.09(+0.40%) Apr 26, 2002 23.69 24.11 23.49 23.58 808,388 -0.03(-0.14%) Apr 25, 2002 23.69 23.95 23.14 23.62 1,400,163 +1.29(+5.78%) Apr 24, 2002 22.33 22.92 22.24 22.33 660,916 +0.04(+0.19%) Apr 23, 2002 22.00 22.40 22.00 22.29 486,470 +0.12(+0.54%) Apr 22, 2002 22.66 22.74 22.09 22.17 656,087 -0.49(-2.17%) Apr 19, 2002 22.79 22.79 22.31 22.66 1,425,252 -0.14(-0.60%) Apr 18, 2002 23.35 23.47 22.79 22.79 421,215 -0.42(-1.79%) Apr 17, 2002 23.70 23.73 23.13 23.21 501,076 -0.28(-1.19%) Apr 16, 2002 23.93 23.98 23.45 23.49 806,739 -0.27(-1.14%) Apr 15, 2002 23.98 23.98 23.60 23.76 345,712 -0.08(-0.36%) Apr 12, 2002 23.36 23.97 23.31 23.85 607,204 +0.41(+1.74%) Apr 11, 2002 23.97 23.98 23.39 23.44 706,147 -0.53(-2.20%) Apr 10, 2002 22.75 24.18 22.70 23.97 1,404,521 +1.55(+6.93%) Apr 09, 2002 21.87 22.59 21.87 22.41 487,530 +0.33(+1.50%) Apr 08, 2002 21.56 22.24 21.50 22.08 744,075 +0.14(+0.66%) Apr 05, 2002 22.12 22.12 21.82 21.94 733,474 -0.18(-0.81%) Apr 04, 2002 22.28 22.37 21.91 22.12 572,574 -0.16(-0.72%) Apr 03, 2002 22.54 22.55 22.20 22.28 546,071 -0.48(-2.09%) Apr 02, 2002 22.92 23.08 22.71 22.75 467,270 -0.38(-1.65%) 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.