$47.72 -0.23 (%) Brunswick Corp - NYSE

Nov. 21, 2014 | 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
11/21/201448.5148.5247.6447.72873,449
11/20/201447.5848.6047.5647.951,172,260
11/19/201447.5448.0247.0047.85749,570
11/18/201447.8248.2347.4747.601,077,863
11/17/201448.4148.4147.6947.821,227,414
11/14/201448.3549.0247.8047.911,122,585
11/13/201449.3249.4148.1148.27646,846
11/12/201448.4249.4448.2249.31776,915
11/11/201448.7748.9448.2648.64863,839
11/10/201447.7548.7747.3948.77940,825
11/7/201448.0848.3047.3847.52915,747
11/6/201447.7148.1147.5648.08718,364
11/5/201447.3247.8046.8247.79812,239
11/4/201446.8747.3346.6647.05945,736
11/3/201447.0147.5246.8547.071,140,274
10/31/201446.9047.0046.4146.801,356,586
10/30/201445.7646.2645.2845.931,152,356
10/29/201446.2546.3945.4145.881,358,278
10/28/201445.5046.3645.3446.111,340,052
10/27/201444.6545.2644.3545.221,184,993
10/24/201445.0845.2044.4545.001,322,601
10/23/201444.4545.8744.1644.893,140,017
10/22/201443.4044.0243.0943.382,328,289
10/21/201442.4243.3142.2743.24707,428
10/20/201441.2042.4141.2041.92731,741
10/17/201441.4641.7740.8141.261,109,177
10/16/201438.9841.1138.7640.881,581,669
10/15/201438.7240.0638.1739.831,477,377
10/14/201439.7040.3539.2739.301,114,414
10/13/201439.9439.9939.0639.29910,209
10/10/201440.4840.8739.7739.86924,376
10/9/201441.7241.7740.5340.55752,886
10/8/201441.3541.8240.6641.81733,817
10/7/201441.5541.7241.2941.32778,548
10/6/201442.7042.8241.9241.93636,368
10/3/201442.8942.9642.4042.61538,211
10/2/201441.1942.4440.9442.39818,784
10/1/201441.9742.1140.8541.021,009,973
9/30/201442.6942.7241.9842.14676,455
9/29/201442.5043.3142.3542.77548,099
9/26/201442.5743.3342.4543.17778,942
9/25/201442.7642.8541.7242.26840,789
9/24/201443.0343.1942.6542.96765,016
9/23/201443.5143.7842.9442.96659,965
9/22/201444.4344.6543.3943.721,134,661
9/19/201444.9945.2044.5544.70992,082
9/18/201444.6144.9144.4944.86464,288
9/17/201444.5144.7644.1644.49775,567
9/16/201444.3044.4943.6944.37666,374
9/15/201444.6944.7043.9744.32597,456
9/12/201444.9445.0944.3544.45654,447
9/11/201444.3345.0644.3344.90695,242
9/10/201443.9844.7443.9844.71667,655
9/9/201444.3244.4144.0344.08571,106
9/8/201444.2244.5343.9744.42680,677
9/5/201443.2844.2943.0144.28646,689
9/4/201443.2644.0543.2343.42518,521
9/3/201444.0044.2043.1143.27711,241
9/2/201443.1943.8843.1143.81779,838
8/29/201442.2343.1042.1743.00716,784
8/28/201441.8642.1741.4042.12686,975
8/27/201442.4142.5942.0642.07377,890
8/26/201442.6942.7742.1942.24503,580
8/25/201442.6242.8742.2942.67462,809
8/22/201442.3042.5842.0842.33513,506
8/21/201442.8043.0142.3442.35713,094
8/20/201442.8143.1642.6743.04395,663
8/19/201443.3243.4042.9043.04490,161
8/18/201442.1643.1542.1343.15944,461
8/15/201441.9242.5041.3041.68736,461
8/14/201441.3541.8041.1441.54582,197
8/13/201441.2341.4840.9641.18505,636
8/12/201441.3341.8841.0241.211,095,765
8/11/201440.4040.9740.3340.44538,555
8/8/201439.4740.0239.1840.001,096,074
8/7/201440.7840.8439.3939.551,080,374
8/6/201440.4040.9740.2640.63690,502
8/5/201440.1040.5439.9840.40630,523
8/4/201439.9140.3839.8740.31535,191
8/1/201440.3640.6539.3439.721,023,816
7/31/201440.5840.7440.2540.331,196,442
7/30/201441.2741.3440.8441.11729,093
7/29/201441.7142.0241.1141.11786,197
7/28/201442.4542.6341.4841.72609,706
7/25/201442.4743.3842.1442.241,052,792
7/24/201442.4844.3042.2943.002,086,838
7/23/201441.8542.0341.4441.79964,795
7/22/201441.5442.1641.4541.85822,637
7/21/201440.6641.2140.6141.16557,431
7/18/201440.6141.5040.6041.001,273,422
7/17/201440.7841.1140.2340.301,126,892
7/16/201441.5541.7541.0141.23647,967
7/15/201442.0042.1941.2341.26513,515
7/14/201442.1542.3641.9442.05662,897
7/11/201441.1142.0141.1141.811,040,699
7/10/201441.0641.4140.6641.12642,282
7/9/201441.9942.4841.6941.69480,402
7/8/201442.2342.2341.6141.98830,917
7/7/201442.6242.8042.2442.25677,084
7/3/201442.0642.8242.0642.68351,536
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center