$53.08 +1.45 (%) Brunswick Corp - NYSE

Jul. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BC historical data

Date Open High Low Close Volume
7/29/201551.4253.2051.4153.081,087,520
7/28/201551.3752.1050.7751.63875,282
7/27/201551.5251.7450.8851.15801,318
7/24/201552.6352.7151.7051.98560,849
7/23/201553.3753.7352.5052.53600,207
7/22/201552.3353.1752.3353.12773,848
7/21/201552.7553.3652.5353.05619,837
7/20/201552.8352.9652.3352.45545,061
7/17/201553.5653.6452.6652.77597,652
7/16/201553.3453.7853.0953.51712,392
7/15/201554.2654.4953.0053.08830,722
7/14/201553.3654.6553.3654.221,196,537
7/13/201553.4453.7653.1553.531,202,929
7/10/201553.1353.4952.6552.98850,262
7/9/201551.9652.7851.8552.501,271,998
7/8/201551.6651.8750.7951.08692,439
7/7/201550.9551.2850.0351.14733,761
7/6/201550.3751.3650.3450.661,081,007
7/2/201551.0251.0450.1350.78723,763
7/1/201551.3651.5050.2950.771,075,869
6/30/201550.8551.4150.5850.86883,238
6/29/201551.5551.9750.3350.361,168,454
6/26/201552.4452.6851.9751.977,001,372
6/25/201552.4152.5851.9852.18953,517
6/24/201552.6653.1452.0352.23924,543
6/23/201552.8952.9652.1752.72942,728
6/22/201552.8553.0652.1552.64832,647
6/19/201553.8154.1152.5452.561,515,206
6/18/201553.1654.1753.1653.741,197,195
6/17/201552.4253.1952.2853.011,247,721
6/16/201552.2852.3951.9952.03981,638
6/15/201552.1552.6251.7252.24611,680
6/12/201552.4452.8152.1752.49529,858
6/11/201552.4653.1352.4652.87583,776
6/10/201551.4652.5551.1652.391,001,315
6/9/201551.0351.4950.5451.31542,899
6/8/201551.2651.4550.9750.98309,536
6/5/201550.6351.3550.5051.32477,247
6/4/201551.0651.5950.5550.65694,276
6/3/201550.9251.7450.7951.47658,487
6/2/201550.6251.2450.5950.75540,987
6/1/201551.3151.6250.7451.09574,774
5/29/201551.4851.5350.9751.04779,759
5/28/201551.5351.7150.9951.411,349,379
5/27/201551.8652.1651.4251.62893,505
5/26/201552.6752.9351.5751.90680,156
5/22/201552.9653.3252.5352.90397,921
5/21/201552.9353.6152.8153.06570,810
5/20/201552.8253.2952.5553.04628,177
5/19/201553.4653.4652.7552.97586,930
5/18/201552.6253.4252.2053.40907,146
5/15/201553.2753.3752.7652.83738,877
5/14/201552.2153.2851.7553.131,261,868
5/13/201552.0152.3951.6751.93754,967
5/12/201552.2752.3451.4151.99492,299
5/11/201551.8352.6551.6752.421,372,524
5/8/201551.4451.9951.3651.911,200,479
5/7/201550.6451.2250.5251.01737,935
5/6/201550.4550.7049.7950.67925,328
5/5/201551.1351.4050.1050.371,322,135
5/4/201550.9151.5050.7351.341,459,775
5/1/201550.1750.9450.0550.721,437,204
4/30/201550.5751.2349.9550.042,197,619
4/29/201553.9053.9950.1551.184,155,152
4/28/201555.1555.1554.2955.101,557,861
4/27/201555.5056.0354.8255.301,224,218
4/24/201554.6855.4254.4555.27942,039
4/23/201553.9354.6153.6254.49862,177
4/22/201553.9854.0753.0654.01670,260
4/21/201554.7454.8753.8353.88965,675
4/20/201554.8055.0054.5154.67754,976
4/17/201554.0654.4653.4054.351,080,403
4/16/201553.9954.6352.5754.421,143,650
4/15/201551.7852.9051.7852.67792,571
4/14/201551.9052.0951.2751.79696,436
4/13/201552.1452.5151.9652.20536,901
4/10/201552.4152.4651.9252.26559,365
4/9/201552.0852.3351.8052.19956,614
4/8/201551.6652.2551.3052.221,019,534
4/7/201551.8151.9651.4051.70872,271
4/6/201550.9551.9850.9551.69693,526
4/2/201550.9851.6050.7651.34577,597
4/1/201551.3451.5250.7151.11731,369
3/31/201551.8351.9251.2351.451,083,764
3/30/201551.5252.1551.5051.92636,495
3/27/201550.8551.4550.6751.20729,904
3/26/201551.4651.4850.8050.90678,777
3/25/201552.3452.4551.5451.58814,249
3/24/201552.1352.9251.9252.021,149,288
3/23/201551.3552.3651.1652.021,045,257
3/20/201551.4251.6151.0851.251,582,301
3/19/201552.0852.3550.9951.101,260,986
3/18/201552.2152.5851.1152.29858,588
3/17/201552.0452.3251.3852.21734,851
3/16/201552.4953.0852.2552.62528,116
3/13/201552.1152.3051.4252.16876,501
3/12/201551.8952.5751.5852.34997,845
3/11/201551.6652.3651.4351.58725,599
3/10/201552.2952.3951.6951.71802,000
3/9/201551.7452.8251.4252.671,080,698
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!