Brunswick Corporation Common Stock (NY: BC )

66.75 -0.09 (-0.13%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 66.47 68.07 66.40 66.75 1,805,507 -0.12(-0.18%)
Dec 19, 2024 68.20 69.81 66.77 66.87 734,906 -1.09(-1.60%)
Dec 18, 2024 71.80 73.30 67.94 67.96 929,674 -3.46(-4.84%)
Dec 17, 2024 72.11 73.17 70.91 71.42 876,531 -0.99(-1.37%)
Dec 16, 2024 73.28 73.79 71.92 72.41 705,582 -1.18(-1.60%)
Dec 13, 2024 74.77 75.31 72.84 73.59 598,412 -1.38(-1.84%)
Dec 12, 2024 75.88 76.36 74.87 74.97 506,501 -0.84(-1.11%)
Dec 11, 2024 77.43 78.13 75.51 75.81 666,708 -0.73(-0.95%)
Dec 10, 2024 77.80 77.80 75.54 76.54 613,716 -1.21(-1.56%)
Dec 09, 2024 77.24 78.78 77.12 77.75 698,470 +0.94(+1.22%)
Dec 06, 2024 78.00 79.03 76.45 76.81 593,309 -0.83(-1.07%)
Dec 05, 2024 79.01 79.84 77.44 77.64 454,860 -1.25(-1.58%)
Dec 04, 2024 79.45 80.02 78.48 78.89 456,624 -0.62(-0.78%)
Dec 03, 2024 79.87 80.52 78.92 79.51 620,010 -0.40(-0.50%)
Dec 02, 2024 80.73 81.13 79.89 79.91 482,140 -0.60(-0.75%)
Nov 29, 2024 80.98 82.03 80.37 80.51 207,008 -0.11(-0.14%)
Nov 27, 2024 81.62 83.00 80.44 80.62 373,705 -0.12(-0.15%)
Nov 26, 2024 83.68 84.66 80.03 80.74 661,236 -5.08(-5.92%)
Nov 25, 2024 83.76 87.65 82.89 85.82 979,342 +3.45(+4.19%)
Nov 22, 2024 81.87 83.23 81.00 82.37 542,354 +1.24(+1.53%)
Nov 21, 2024 78.64 81.31 78.10 81.13 448,098 +2.68(+3.42%)
Nov 20, 2024 78.82 78.88 77.17 78.45 574,701 -0.66(-0.83%)
Nov 19, 2024 78.74 79.38 77.94 79.11 422,906 -0.37(-0.46%)
Nov 18, 2024 79.53 80.36 78.94 79.48 359,619 -0.30(-0.37%)
Nov 15, 2024 80.82 81.28 79.30 79.78 418,979 -0.68(-0.84%)
Nov 14, 2024 81.79 82.57 80.06 80.45 272,628 -0.78(-0.96%)
Nov 13, 2024 80.60 81.87 80.39 81.23 267,728 +1.25(+1.57%)
Nov 12, 2024 82.37 82.37 79.84 79.98 458,164 -2.89(-3.49%)
Nov 11, 2024 84.13 84.77 82.56 82.87 475,131 -0.54(-0.64%)
Nov 08, 2024 83.26 83.84 81.78 83.41 357,278 +0.32(+0.38%)
Nov 07, 2024 85.80 86.29 82.87 83.09 447,782 -2.41(-2.82%)
Nov 06, 2024 84.34 86.24 82.27 85.50 1,126,834 +4.34(+5.34%)
Nov 05, 2024 79.44 81.32 79.31 81.16 439,835 +0.97(+1.22%)
Nov 04, 2024 80.56 81.90 80.11 80.18 360,521 -0.28(-0.35%)
Nov 01, 2024 79.85 80.85 79.25 80.46 585,826 +1.14(+1.44%)
Oct 31, 2024 81.44 81.74 79.26 79.32 502,658 -1.85(-2.28%)
Oct 30, 2024 81.95 83.28 80.94 81.17 621,057 -1.18(-1.44%)
Oct 29, 2024 80.95 82.44 80.45 82.35 437,569 +0.74(+0.90%)
Oct 28, 2024 81.19 82.07 80.47 81.62 492,699 +1.28(+1.60%)
Oct 25, 2024 79.55 82.00 79.52 80.33 1,119,772 +0.80(+1.00%)
Oct 24, 2024 77.33 80.11 75.67 79.54 1,086,540 +2.93(+3.83%)
Oct 23, 2024 77.85 78.70 76.14 76.60 1,007,370 -1.80(-2.30%)
Oct 22, 2024 79.41 80.12 77.82 78.40 928,814 -2.72(-3.35%)
Oct 21, 2024 83.00 83.05 81.01 81.12 678,233 -2.48(-2.96%)
Oct 18, 2024 84.37 84.37 83.23 83.60 374,898 -0.13(-0.15%)
Oct 17, 2024 83.33 83.91 82.33 83.73 572,336 +0.28(+0.33%)
Oct 16, 2024 83.85 84.86 82.94 83.45 587,812 +0.53(+0.64%)
Oct 15, 2024 82.88 84.92 82.68 82.92 535,178 +0.17(+0.20%)
Oct 14, 2024 81.64 82.80 80.93 82.75 383,515 +0.70(+0.85%)
Oct 11, 2024 80.66 82.43 80.66 82.05 413,175 +1.62(+2.02%)
Oct 10, 2024 80.82 81.20 80.06 80.43 801,393 -1.05(-1.29%)
Oct 09, 2024 80.04 82.28 80.04 81.49 542,722 +1.51(+1.89%)
Oct 08, 2024 80.33 80.74 79.43 79.98 526,703 -0.69(-0.85%)
Oct 07, 2024 81.62 81.63 79.34 80.66 423,540 -1.28(-1.57%)
Oct 04, 2024 83.05 83.42 81.28 81.94 281,171 +0.31(+0.38%)
Oct 03, 2024 80.55 81.66 79.91 81.64 520,243 +0.35(+0.43%)
Oct 02, 2024 81.39 81.86 80.51 81.29 419,837 -0.70(-0.85%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.