$50.89 -0.66 (%) Brunswick Corp - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BC historical data

Date Open High Low Close Volume
12/2/201651.3851.6950.8050.89838,543
12/1/201650.1952.1849.9351.551,531,013
11/30/201649.6050.3549.5050.121,158,813
11/29/201648.8849.5748.8649.31765,081
11/28/201649.0149.3648.6548.881,125,584
11/25/201649.3049.5449.1149.32442,911
11/23/201647.6349.8347.5349.251,473,478
11/22/201647.6648.1647.4747.71926,413
11/21/201647.1047.5046.7447.42823,906
11/18/201647.6847.7446.7646.90869,034
11/17/201648.0048.0847.5447.95772,872
11/16/201648.1048.7447.6447.861,325,167
11/15/201648.2548.9547.7548.201,470,141
11/14/201647.9449.5047.9448.381,887,913
11/11/201647.2647.9646.7047.341,759,861
11/10/201644.4947.3344.2547.302,007,491
11/9/201642.2744.0842.2744.041,319,591
11/8/201643.1143.3042.6142.98518,714
11/7/201643.6144.1543.1143.281,209,369
11/4/201642.3343.3142.0242.661,199,992
11/3/201642.7943.0042.1342.191,031,629
11/2/201642.7843.0942.5542.761,356,015
11/1/201643.5444.1842.6142.811,412,954
10/31/201643.3543.7743.2243.50893,391
10/28/201643.1543.9242.8043.201,941,154
10/27/201647.1047.1642.9843.153,198,357
10/26/201647.2347.8746.4846.521,507,425
10/25/201648.4348.7147.3547.571,044,778
10/24/201648.6949.1048.4748.801,174,602
10/21/201648.2348.4347.7748.06702,803
10/20/201648.5649.3248.5048.80657,395
10/19/201648.5848.8448.2048.67842,183
10/18/201648.7348.8248.0748.34498,927
10/17/201648.0148.5248.0148.11362,654
10/14/201648.5748.8047.9248.05439,751
10/13/201647.9748.5147.5848.18771,815
10/12/201648.5549.0348.3148.46527,797
10/11/201649.6749.9148.0148.411,218,736
10/10/201648.6849.9148.6849.841,268,524
10/7/201649.3049.3848.0848.39765,454
10/6/201649.1149.4248.6549.37534,675
10/5/201649.1449.5948.9649.33613,266
10/4/201648.9449.2648.6648.78603,829
10/3/201648.5549.2248.5348.90446,625
9/30/201648.5549.0948.2648.78882,555
9/29/201648.9549.0048.2248.25704,503
9/28/201649.5349.7148.4548.981,067,574
9/27/201649.2249.8548.7649.371,015,742
9/26/201648.9749.2748.4848.96764,400
9/23/201649.6549.8549.0149.261,750,811
9/22/201649.6350.0649.3349.931,473,939
9/21/201648.1049.3248.1049.222,638,649
9/20/201646.7347.8346.4647.801,928,809
9/19/201646.0746.8146.0446.44973,055
9/16/201645.3446.2745.3145.791,468,709
9/15/201644.6945.8144.5545.65736,291
9/14/201644.8745.0244.3844.801,052,524
9/13/201645.1145.4144.5945.011,534,728
9/12/201644.2445.8344.1045.641,314,464
9/9/201646.1146.3845.2945.301,038,327
9/8/201646.3346.7646.1146.701,439,017
9/7/201645.3246.5345.0946.531,136,476
9/6/201646.8446.8545.0145.221,301,678
9/2/201646.7446.9446.3946.64542,802
9/1/201646.0446.6445.8146.39703,027
8/31/201646.0546.1645.5145.991,052,626
8/30/201646.0246.2745.8146.05490,251
8/29/201645.9846.5345.8745.93804,093
8/26/201646.6746.9845.7645.91873,785
8/25/201646.3446.7746.1646.53679,342
8/24/201647.1647.3446.2746.50830,297
8/23/201647.0347.4246.7947.25610,355
8/22/201646.7146.7246.1946.64763,012
8/19/201646.4546.9146.3846.68654,642
8/18/201646.8447.1846.4446.79859,050
8/17/201646.7447.1746.2546.831,485,680
8/16/201649.4449.6146.7246.732,722,719
8/15/201649.1049.7049.0149.60447,619
8/12/201649.6049.6248.7948.961,198,809
8/11/201649.5150.0349.2649.84619,263
8/10/201649.3149.4448.8949.06647,323
8/9/201649.2349.5348.7749.151,005,941
8/8/201649.7050.2249.2449.28595,395
8/5/201649.1349.8349.0849.45580,340
8/4/201648.6849.4748.3148.83826,808
8/3/201648.2848.9348.0048.57837,817
8/2/201649.4849.5748.1548.391,390,027
8/1/201649.7350.2549.1949.54754,917
7/29/201649.0650.1448.7949.621,366,696
7/28/201650.1450.1447.4449.301,805,124
7/27/201650.7350.9649.9450.301,935,097
7/26/201649.4550.6749.4150.612,256,258
7/25/201649.0549.3448.6949.001,368,956
7/22/201649.2349.5548.8649.15700,010
7/21/201649.1249.5048.7649.06904,694
7/20/201648.3049.5148.3049.091,087,509
7/19/201647.6148.5147.4948.101,223,793
7/18/201647.7548.3646.8847.921,963,886
7/15/201648.8749.8748.6849.231,245,422
7/14/201649.3249.3348.4148.41629,874
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center