Brunswick Corp (NY: BC )

84.08 USD -3.30 (-3.78%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 86.89 86.89 82.43 84.08 2,715,812 -3.30(-3.78%)
Jan 20, 2022 91.90 92.68 87.18 87.38 1,384,242 -4.46(-4.86%)
Jan 19, 2022 94.12 95.17 91.75 91.84 910,922 -2.11(-2.25%)
Jan 18, 2022 98.32 98.79 93.75 93.95 739,598 -5.18(-5.23%)
Jan 14, 2022 99.13 0 -1.14(-1.14%)
Jan 13, 2022 98.34 101.07 98.34 100.27 373,511 +2.31(+2.36%)
Jan 12, 2022 99.15 100.01 97.45 97.96 478,093 -1.16(-1.17%)
Jan 11, 2022 98.82 99.45 97.66 99.12 282,016 +0.14(+0.14%)
Jan 10, 2022 99.49 100.09 97.40 98.98 487,570 -1.24(-1.24%)
Jan 07, 2022 102.17 103.43 100.21 100.22 368,498 -1.86(-1.82%)
Jan 06, 2022 100.64 102.60 99.14 102.08 602,184 +1.79(+1.78%)
Jan 05, 2022 101.52 102.88 100.26 100.29 601,430 -1.15(-1.13%)
Jan 04, 2022 100.72 102.69 100.22 101.44 767,874 +1.07(+1.07%)
Jan 03, 2022 101.58 102.20 99.07 100.37 521,231 -0.36(-0.36%)
Dec 31, 2021 99.07 101.26 99.05 100.73 350,672 +1.35(+1.36%)
Dec 30, 2021 100.01 101.69 99.38 99.38 547,028 -0.29(-0.29%)
Dec 29, 2021 98.07 99.77 98.00 99.67 215,856 +1.40(+1.42%)
Dec 28, 2021 97.24 98.93 97.23 98.27 499,157 +0.72(+0.74%)
Dec 27, 2021 97.42 97.97 96.80 97.55 321,834 +0.68(+0.70%)
Dec 23, 2021 96.12 97.36 95.69 96.87 319,501 +1.00(+1.04%)
Dec 22, 2021 94.95 96.75 94.95 95.87 489,176 +1.40(+1.48%)
Dec 21, 2021 92.68 95.49 92.68 94.47 640,466 +2.25(+2.44%)
Dec 20, 2021 92.78 92.78 90.58 92.22 487,611 -1.89(-2.01%)
Dec 17, 2021 97.36 97.46 94.01 94.11 1,464,439 -3.78(-3.86%)
Dec 16, 2021 99.29 99.83 97.62 97.89 605,374 -0.32(-0.33%)
Dec 15, 2021 96.73 98.54 94.92 98.21 723,006 +1.48(+1.53%)
Dec 14, 2021 95.00 98.16 94.60 96.73 693,967 +0.80(+0.83%)
Dec 13, 2021 97.00 98.00 95.16 95.93 503,364 -0.02(-0.02%)
Dec 10, 2021 96.86 97.70 95.41 95.95 369,799 -0.52(-0.54%)
Dec 09, 2021 98.04 98.71 96.35 96.47 410,153 -1.85(-1.88%)
Dec 08, 2021 97.48 99.22 95.99 98.32 522,561 +1.24(+1.28%)
Dec 07, 2021 97.51 98.61 96.74 97.08 403,167 +0.74(+0.77%)
Dec 06, 2021 94.77 96.94 93.42 96.34 756,100 +2.34(+2.49%)
Dec 03, 2021 96.48 96.67 93.41 94.00 585,616 -2.09(-2.18%)
Dec 02, 2021 93.67 97.09 93.19 96.09 401,050 +3.02(+3.24%)
Dec 01, 2021 95.84 97.44 93.01 93.07 449,514 -0.84(-0.89%)
Nov 30, 2021 95.50 95.83 92.76 93.91 621,767 -2.34(-2.43%)
Nov 29, 2021 100.81 101.06 95.53 96.25 451,513 -3.49(-3.50%)
Nov 26, 2021 98.76 99.96 98.25 99.74 299,689 -1.84(-1.81%)
Nov 24, 2021 98.96 101.64 98.02 101.58 243,334 +1.50(+1.50%)
Nov 23, 2021 101.04 102.05 99.22 100.08 579,262 -1.29(-1.27%)
Nov 22, 2021 101.06 102.71 100.00 101.37 574,716 +1.27(+1.27%)
Nov 19, 2021 100.70 102.74 100.04 100.10 368,257 -1.16(-1.15%)
Nov 18, 2021 101.79 101.27 100.69 101.26 361,876 +0.22(+0.22%)
Nov 17, 2021 102.00 102.32 99.96 101.04 460,216 -0.81(-0.80%)
Nov 16, 2021 103.04 103.57 101.81 101.85 336,794 -1.13(-1.10%)
Nov 15, 2021 102.38 103.93 102.00 102.98 456,014 +1.35(+1.33%)
Nov 12, 2021 100.39 102.69 100.39 101.63 534,714 +1.47(+1.47%)
Nov 11, 2021 99.59 101.98 99.42 100.16 634,630 +0.96(+0.97%)
Nov 10, 2021 98.83 99.20 340,693 -0.02(-0.02%)
Nov 09, 2021 100.62 101.56 97.91 99.22 425,429 -1.95(-1.93%)
Nov 08, 2021 100.89 102.16 100.29 101.17 596,504 +0.98(+0.98%)
Nov 05, 2021 100.40 102.07 99.88 100.19 514,992 +0.89(+0.90%)
Nov 04, 2021 98.58 100.54 97.54 99.30 573,955 +0.90(+0.91%)
Nov 03, 2021 96.53 99.93 96.50 98.40 590,743 +1.38(+1.42%)
Nov 02, 2021 97.94 98.34 96.34 97.02 573,752 -0.64(-0.66%)
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.