Brunswick Corp (NY: BC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	46.92	47.28	46.51	47.04	1,433,176	+0.39(+0.83%)
Apr 29, 2019	46.48	47.43	46.28	46.65	1,272,747	+0.31(+0.67%)
Apr 26, 2019	44.22	47.03	43.87	46.34	3,014,819	+1.79(+4.02%)
Apr 25, 2019	45.02	47.31	44.55	44.55	4,893,673	-5.49(-10.98%)
Apr 24, 2019	49.28	50.30	49.08	50.04	1,413,628	+0.96(+1.97%)
Apr 23, 2019	48.22	49.22	47.89	49.08	1,537,242	+0.85(+1.77%)
Apr 22, 2019	48.46	48.59	47.81	48.22	609,173	-0.64(-1.32%)
Apr 18, 2019	49.17	49.21	48.52	48.87	884,021	-0.38(-0.76%)
Apr 17, 2019	49.23	49.77	49.21	49.24	747,055	+0.00(+0.00%)
Apr 16, 2019	49.01	49.58	48.70	49.24	592,548	+0.35(+0.71%)
Apr 15, 2019	48.36	49.11	48.36	48.89	573,112	+0.41(+0.85%)
Apr 12, 2019	47.89	48.59	47.67	48.48	895,670	+0.93(+1.95%)
Apr 11, 2019	47.87	48.15	47.46	47.55	1,140,975	-0.28(-0.60%)
Apr 10, 2019	47.14	48.01	46.86	47.84	751,597	+0.85(+1.80%)
Apr 09, 2019	47.78	47.90	46.85	46.99	307,389	-1.05(-2.18%)
Apr 08, 2019	48.16	48.50	47.86	48.04	619,915	-0.02(-0.04%)
Apr 05, 2019	47.67	48.14	47.41	48.06	343,266	+0.63(+1.34%)
Apr 04, 2019	46.45	47.59	46.43	47.42	712,324	+0.90(+1.93%)
Apr 03, 2019	46.95	47.02	46.39	46.52	670,152	+0.10(+0.22%)
Apr 02, 2019	46.72	46.72	46.07	46.42	485,901	-0.36(-0.77%)
Apr 01, 2019	46.51	47.01	46.29	46.78	507,551	+0.55(+1.19%)
Mar 29, 2019	46.17	46.53	45.70	46.23	679,020	+0.31(+0.68%)
Mar 28, 2019	45.51	46.24	45.46	45.92	546,265	+0.36(+0.79%)
Mar 27, 2019	45.86	45.87	44.98	45.56	813,806	-0.23(-0.50%)
Mar 26, 2019	45.91	46.55	45.27	45.79	604,673	+0.10(+0.22%)
Mar 25, 2019	45.62	45.95	45.28	45.69	599,176	+0.01(+0.02%)
Mar 22, 2019	47.28	47.28	45.66	45.68	931,815	-2.02(-4.24%)
Mar 21, 2019	47.06	48.00	46.85	47.70	686,698	+0.49(+1.03%)
Mar 20, 2019	48.19	48.45	46.72	47.21	845,285	-1.17(-2.41%)
Mar 19, 2019	48.88	49.47	48.24	48.38	1,106,749	-0.25(-0.51%)
Mar 18, 2019	48.36	48.67	48.14	48.63	750,711	+0.35(+0.72%)
Mar 15, 2019	48.78	49.19	48.20	48.28	1,089,894	-0.37(-0.76%)
Mar 14, 2019	48.47	49.10	48.37	48.65	1,396,763	-0.06(-0.11%)
Mar 13, 2019	48.70	49.39	48.48	48.70	1,072,464	+0.10(+0.21%)
Mar 12, 2019	48.25	48.91	47.96	48.60	566,319	+0.50(+1.03%)
Mar 11, 2019	47.76	48.18	47.41	48.10	513,149	+0.50(+1.04%)
Mar 08, 2019	47.30	47.66	46.84	47.61	580,819	-0.24(-0.50%)
Mar 07, 2019	48.36	48.56	47.18	47.85	813,848	-0.75(-1.55%)
Mar 06, 2019	48.68	48.91	48.36	48.60	849,596	+0.17(+0.36%)
Mar 05, 2019	48.61	48.76	48.05	48.42	694,208	-0.09(-0.19%)
Mar 04, 2019	49.37	49.90	48.40	48.52	868,026	-0.72(-1.46%)
Mar 01, 2019	48.68	49.44	48.37	49.23	749,349	+0.79(+1.63%)
Feb 28, 2019	48.09	48.55	47.75	48.44	667,003	+0.33(+0.69%)
Feb 27, 2019	48.50	48.67	47.85	48.11	763,125	-0.41(-0.85%)
Feb 26, 2019	49.04	49.44	48.52	48.53	1,048,646	-0.86(-1.75%)
Feb 25, 2019	50.34	50.84	48.98	49.39	1,204,306	+0.86(+1.78%)
Feb 22, 2019	47.69	48.54	47.61	48.53	769,598	+0.86(+1.80%)
Feb 21, 2019	47.85	48.68	47.48	47.67	657,399	-0.17(-0.36%)
Feb 20, 2019	47.53	48.16	47.45	47.84	1,265,975	+0.36(+0.75%)
Feb 19, 2019	47.14	47.82	46.61	47.48	1,172,498	+0.43(+0.91%)
Feb 15, 2019	46.14	47.25	45.56	47.05	1,682,601	+1.28(+2.80%)
Feb 14, 2019	44.67	46.09	44.49	45.77	1,366,223	+0.91(+2.02%)
Feb 13, 2019	44.55	45.18	44.41	44.87	1,168,639	+0.34(+0.76%)
Feb 12, 2019	44.52	44.95	44.07	44.53	1,536,364	+0.36(+0.81%)
Feb 11, 2019	45.10	45.31	43.73	44.17	1,536,889	-0.75(-1.67%)
Feb 08, 2019	44.99	45.31	44.18	44.92	1,140,024	-0.20(-0.45%)
Feb 07, 2019	44.82	45.46	44.68	45.12	1,290,942	+0.05(+0.10%)
Feb 06, 2019	45.47	46.02	45.06	45.08	1,183,200	-0.50(-1.10%)
Feb 05, 2019	45.90	46.48	44.77	45.58	1,520,839	-0.17(-0.38%)
Feb 04, 2019	44.27	45.86	44.27	45.75	2,314,107	+1.60(+3.63%)

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.