BRUNSWICK $34.17

up +0.40


20/5/2013 04:20 PM  |  NYSE : BC  |  Industries : Manufacturing / Ship and Boat Building
Type:

BC historical data

Date Open High Low Close Volume
5/17/2013 32.99 33.78 32.95 33.77 8276
5/16/2013 33.44 33.73 32.74 32.86 7522
5/15/2013 33.63 33.97 32.41 33.47 23813
5/14/2013 34.83 35.09 34.06 34.26 15249
5/13/2013 34.81 35.14 34.37 34.55 5899
5/10/2013 34.40 35.08 34.32 35.00 7770
5/9/2013 35.37 35.69 34.28 34.37 8611
5/8/2013 34.92 35.68 34.84 35.40 14724
5/7/2013 34.44 35.10 34.03 35.02 19598
5/6/2013 32.57 33.87 32.38 33.72 13828
5/3/2013 31.90 32.80 31.72 32.46 15794
5/2/2013 30.80 31.61 30.61 31.43 13088
5/1/2013 31.40 31.68 30.53 30.64 13721
4/30/2013 31.63 31.90 31.07 31.66 14546
4/29/2013 33.44 33.50 31.39 31.64 21746
4/26/2013 33.92 33.92 32.85 33.52 15684
4/25/2013 34.67 36.79 32.15 34.51 23116
4/24/2013 32.49 32.99 32.02 32.60 9260
4/23/2013 31.77 32.57 31.73 32.54 9096
4/22/2013 31.88 31.98 30.79 31.56 4643
4/19/2013 30.56 32.30 30.56 31.93 12884
4/18/2013 31.46 31.48 30.29 30.42 6618
4/17/2013 31.21 31.65 30.95 31.34 11873
4/16/2013 31.00 31.63 30.65 31.62 6402
4/15/2013 32.24 32.53 30.50 30.64 8968
4/12/2013 32.76 33.18 32.29 32.50 10423
4/11/2013 32.80 33.08 32.74 32.91 7655
4/10/2013 32.60 32.99 32.56 32.91 5544
4/9/2013 32.44 32.73 32.40 32.57 8603
4/8/2013 32.10 32.92 32.05 32.92 7168
4/5/2013 31.47 32.17 31.35 32.12 11465
4/4/2013 31.55 32.15 31.55 32.15 5671
4/3/2013 32.27 32.36 31.23 31.52 11223
4/2/2013 33.21 33.43 32.18 32.20 8705
4/1/2013 34.17 34.37 32.90 33.00 7509
3/28/2013 34.13 34.39 33.72 34.22 6376
3/27/2013 33.89 34.20 33.80 34.05 4218
3/26/2013 34.20 34.61 33.67 34.25 4178
3/25/2013 34.41 35.13 33.58 33.78 9372
3/22/2013 34.33 34.64 34.02 34.33 4780
3/21/2013 34.53 34.69 33.53 34.04 7113
3/20/2013 34.14 35.20 34.11 34.81 9294
3/19/2013 34.05 34.29 33.36 33.95 12235
3/18/2013 33.78 34.28 33.46 33.99 6203
3/15/2013 34.75 35.17 34.30 34.35 17399
3/14/2013 34.62 34.96 34.55 34.82 11615
3/13/2013 34.45 34.74 34.19 34.44 7558
3/12/2013 35.27 35.27 34.39 34.50 8011
3/11/2013 35.24 35.70 35.15 35.40 4497
3/8/2013 35.62 35.67 34.80 35.43 8600
3/7/2013 35.74 35.79 35.12 35.21 7405
3/6/2013 35.59 36.32 35.50 35.70 6416
3/5/2013 36.17 36.36 35.36 35.41 12240
3/4/2013 36.05 36.29 35.84 36.00 5900
3/1/2013 36.09 36.50 35.67 36.30 8236
2/28/2013 36.06 37.02 36.05 36.44 4402
2/27/2013 35.11 36.59 35.06 36.07 9025
2/26/2013 35.63 35.83 34.67 35.05 12261
2/25/2013 36.53 36.65 35.21 35.28 7978
2/22/2013 35.95 36.57 35.95 36.30 7179
2/21/2013 36.08 36.25 35.30 35.60 7874
2/20/2013 37.18 37.30 36.13 36.15 9243
2/19/2013 36.43 37.31 36.43 37.23 8469
2/15/2013 36.85 37.37 36.21 36.34 9298
2/14/2013 36.32 37.04 36.32 36.70 5634
2/13/2013 36.64 36.87 35.49 36.42 7535
2/12/2013 36.50 36.95 36.38 36.68 7087
2/11/2013 35.94 36.55 35.80 36.50 6354
2/8/2013 36.01 36.30 35.76 36.00 5591
2/7/2013 35.70 36.07 35.25 35.95 7452
2/6/2013 35.45 36.04 35.22 35.70 7645
2/5/2013 35.01 35.86 34.79 35.74 10395
2/4/2013 35.76 35.77 34.59 34.65 17628
2/1/2013 36.34 36.70 36.15 36.19 10367
1/31/2013 35.97 36.28 35.61 36.16 8247
1/30/2013 35.87 36.35 35.86 36.03 11022
1/29/2013 36.09 36.22 35.81 36.02 16894
1/28/2013 35.95 36.62 35.95 36.35 14098
1/25/2013 35.18 36.01 35.02 35.95 17297
1/24/2013 34.50 36.37 32.78 35.22 49378
1/23/2013 32.83 33.29 32.61 32.81 20971
1/22/2013 32.16 32.98 31.97 32.97 12044
1/18/2013 32.00 32.07 31.48 32.07 8375
1/17/2013 31.57 32.24 31.57 32.02 14143
1/16/2013 31.33 31.47 31.03 31.29 4526
1/15/2013 30.61 31.47 30.61 31.41 5335
1/14/2013 30.98 31.36 30.79 30.98 4773
1/11/2013 31.23 31.29 30.87 31.04 9326
1/10/2013 31.73 31.74 30.89 31.19 9938
1/9/2013 31.11 31.70 30.95 31.44 7916
1/8/2013 31.18 31.32 30.65 30.92 8354
1/7/2013 31.23 31.39 30.85 31.26 6745
1/4/2013 31.80 31.99 31.26 31.49 11259
1/3/2013 31.32 31.57 30.67 31.51 14718
1/2/2013 30.27 31.31 30.10 31.15 30800
12/31/2012 27.46 29.23 27.37 29.09 18554
12/28/2012 27.14 27.55 27.06 27.49 6857
12/27/2012 27.57 27.63 27.00 27.45 9409
12/26/2012 27.71 27.86 27.36 27.50 7446
12/24/2012 27.80 27.95 27.55 27.60 3509
Marketplace
Trading Center