$48.96 -0.30 (%) Brunswick Corp - New York Stock Exchange, Inc.

Sep. 26, 2016 | 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
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
7/13/201649.3449.3648.4848.63853,323
7/12/201648.6649.3448.6349.01647,455
7/11/201647.9848.5447.9148.19626,719
7/8/201647.0147.8647.0147.77663,257
7/7/201645.3146.4045.3146.35689,659
7/6/201644.5645.2844.2545.24894,282
7/5/201646.4046.5444.6344.95755,630
7/1/201645.2146.6345.2146.541,012,650
6/30/201644.5745.3244.0145.32844,209
6/29/201643.9344.8443.7744.541,194,217
6/28/201642.4343.4942.3943.321,515,276
6/27/201642.5742.8441.1941.821,741,936
6/24/201646.5446.5943.6343.683,098,288
6/23/201649.0149.2548.3448.821,125,671
6/22/201648.2048.7947.7448.43655,349
6/21/201648.0848.5247.7448.111,371,879
6/20/201647.4949.1047.4548.121,430,167
6/17/201646.2646.7245.9746.651,156,492
6/16/201646.2446.2645.3946.14748,217
6/15/201646.7747.4446.6246.70660,221
6/14/201646.0646.4645.5346.44696,079
6/13/201645.9646.9645.9646.231,296,164
6/10/201646.9447.1346.0646.31897,570
6/9/201647.8148.1547.5547.65408,898
6/8/201647.8448.5647.8448.21924,090
6/7/201646.7747.8646.5447.75898,306
6/6/201647.0447.1746.5846.93872,017
6/3/201647.5347.5346.6146.76611,110
6/2/201647.5347.8047.2447.78776,180
6/1/201647.5047.8647.0647.79629,021
5/31/201647.6848.0847.5547.87813,892
5/27/201646.3447.5046.3447.32700,864
5/26/201646.6446.6546.0246.28520,437
5/25/201646.5346.7546.2346.511,017,780
5/24/201645.6946.3545.4146.191,093,069
5/23/201645.7145.9545.3745.41790,699
5/20/201645.3845.8644.9645.601,140,475
5/19/201645.9046.2844.8545.291,320,020
5/18/201647.0747.0745.7746.121,114,625
5/17/201648.0048.5946.9847.181,668,415
5/16/201647.4048.4847.3648.02859,370
5/13/201647.8147.9747.0247.18579,078
5/12/201648.3248.5747.5447.78678,540
5/11/201648.3448.8847.8048.02996,929
5/10/201647.6348.6847.6148.461,289,839
5/9/201647.0847.5046.7347.201,138,260
5/6/201647.1347.7046.9047.141,097,857
5/5/201648.1148.5247.3147.40766,200
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center