$39.54 +0.88 (%) Brunswick Corp - NYSE

Feb. 10, 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
2/9/201638.3439.2038.1238.661,447,501
2/8/201638.9039.1937.8538.721,719,089
2/5/201640.0840.9939.4839.922,433,957
2/4/201638.5040.5538.5040.413,414,555
2/3/201638.8439.0037.3138.472,399,064
2/2/201639.0939.1938.0038.341,872,580
2/1/201639.3739.5738.6439.301,992,396
1/29/201639.9540.3238.5539.854,188,364
1/28/201643.2844.8038.4739.953,790,111
1/27/201642.6843.2641.9142.161,436,242
1/26/201643.0843.1441.9242.261,827,417
1/25/201642.2342.9041.8442.191,364,689
1/22/201642.5043.4641.4042.231,573,802
1/21/201641.7842.6140.6541.463,753,830
1/20/201637.4238.9036.0538.492,351,179
1/19/201638.4239.3737.8638.061,804,212
1/15/201639.8739.8736.8937.984,410,104
1/14/201642.9343.0240.7240.993,732,686
1/13/201645.5545.6542.8742.931,658,437
1/12/201644.8445.7244.4845.461,733,949
1/11/201645.0845.3543.4344.522,111,574
1/8/201646.7246.7445.4345.501,345,772
1/7/201647.2947.5946.4546.461,166,374
1/6/201648.5749.1347.9548.131,127,987
1/5/201650.2950.3149.0549.311,011,060
1/4/201649.6550.0948.8749.921,107,588
12/31/201551.1251.2050.4950.51534,258
12/30/201551.1251.3951.0351.211,043,937
12/29/201550.3151.3550.1351.311,092,246
12/28/201549.6049.9749.0849.87385,160
12/24/201549.6850.2849.4249.81312,143
12/23/201549.6950.1049.3949.72541,247
12/22/201548.7849.3748.2849.17635,898
12/21/201548.1048.8447.7148.64812,264
12/18/201548.5948.6147.5147.632,452,084
12/17/201550.9951.0948.9548.961,174,192
12/16/201551.3752.5450.6551.401,194,773
12/15/201550.2450.8449.9950.25850,370
12/14/201549.9050.2248.5949.741,069,956
12/11/201550.3950.6449.7549.95616,957
12/10/201551.1851.5750.8950.97621,147
12/9/201551.8752.6251.0051.18697,141
12/8/201551.4852.4251.1352.04846,991
12/7/201551.6252.0351.1751.98805,573
12/4/201551.6352.2151.4151.84597,558
12/3/201552.6852.6851.0251.39778,668
12/2/201553.3753.5852.2252.45780,080
12/1/201552.8553.4452.4753.211,184,639
11/30/201554.3954.5952.3452.632,523,695
11/27/201555.3955.6555.0855.40251,515
11/25/201555.1755.5155.1255.33476,813
11/24/201554.5155.2254.1754.96533,164
11/23/201554.7655.5354.6354.88527,583
11/20/201554.7955.5554.5854.66664,224
11/19/201554.2754.6654.0854.60819,891
11/18/201553.0254.3352.7354.26581,580
11/17/201553.4353.4552.6252.64626,851
11/16/201552.2153.5352.1253.41757,950
11/13/201553.2653.4252.3752.40942,695
11/12/201554.1654.5253.3053.35696,529
11/11/201555.4555.5254.4654.55988,023
11/10/201553.9555.5453.8355.491,147,324
11/9/201554.8955.2053.6754.06717,491
11/6/201554.9255.3354.5754.96518,227
11/5/201553.9354.9153.7454.87755,481
11/4/201554.4554.7253.5853.771,060,220
11/3/201554.9955.2154.1254.17881,873
11/2/201553.8155.1253.7255.111,201,231
10/30/201553.9454.7353.7353.811,347,012
10/29/201550.2453.8149.5053.641,854,674
10/28/201549.0150.2648.9049.771,065,032
10/27/201549.5249.7548.6048.98761,458
10/26/201549.3450.2748.9549.75573,448
10/23/201548.7849.3848.0949.321,079,804
10/22/201548.7849.1248.1648.351,872,718
10/21/201550.8650.8648.6048.681,426,811
10/20/201551.0551.2450.2650.71693,638
10/19/201551.1551.7150.9851.31730,533
10/16/201550.6351.3750.5751.30548,516
10/15/201550.2150.6349.7150.60731,656
10/14/201550.0650.4949.6850.13701,459
10/13/201550.2650.9650.0250.06539,655
10/12/201550.6150.9350.3950.45378,327
10/9/201550.5651.0450.2950.66560,071
10/8/201550.0350.8149.8150.54516,770
10/7/201549.5550.3749.4050.03687,942
10/6/201549.1249.4948.8549.07416,146
10/5/201548.1949.3348.0649.16856,499
10/2/201546.7547.9446.2747.90838,960
10/1/201547.8748.1846.6647.27792,725
9/30/201547.0548.0546.8747.891,010,953
9/29/201546.6447.1046.0846.95893,158
9/28/201547.7747.7746.4146.63775,975
9/25/201549.1849.2047.9048.14905,123
9/24/201548.5649.0348.0948.811,006,812
9/23/201549.2349.2648.7349.14582,785
9/22/201548.9250.1148.6049.181,480,811
9/21/201549.1350.1648.9849.63824,471
9/18/201549.1749.4348.4448.581,254,125
9/17/201550.3051.2949.9950.08885,276
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center