Brunswick Corp $44.53

up +0.16


17/9/2014 03:31 PM  |  NYSE : BC  
Industries : Consumer Durables / Recreational Goods, Other
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BC historical data

Date Open High Low Close Volume
9/16/201444.3044.4943.6944.37662,381
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
7/2/201442.4242.4341.8641.94926,158
7/1/201442.3042.8342.1242.491,241,444
6/30/201441.9942.4041.9042.13719,108
6/27/201441.8242.2541.6542.191,435,206
6/26/201441.7942.0841.4341.89963,485
6/25/201441.2341.7341.0841.621,744,482
6/24/201441.5342.0940.7540.83861,804
6/23/201441.8542.1741.5541.62738,604
6/20/201441.6242.2941.3641.761,160,708
6/19/201442.3642.5741.1441.691,707,438
6/18/201442.8043.0142.2742.391,040,464
6/17/201442.3543.0541.7842.88826,522
6/16/201442.2642.7141.8442.31749,689
6/13/201443.0143.0142.2442.39426,964
6/12/201443.1743.9942.6342.761,353,179
6/11/201442.8343.0742.6042.94359,111
6/10/201443.4543.5942.9643.11650,103
6/9/201442.8343.8542.8343.57727,061
6/6/201442.6143.0042.3442.951,493,565
6/5/201442.3142.5141.7042.29964,068
6/4/201442.1542.2741.6442.09771,674
6/3/201442.5842.6442.0942.39597,399
6/2/201443.3343.3342.2742.78432,438
5/30/201443.8943.8942.9843.10717,332
5/29/201443.5743.8743.3043.79410,526
5/28/201443.6744.0343.3143.56715,409
5/27/201443.5743.9743.3543.80891,227
5/23/201442.4043.2942.0443.24917,476
5/22/201441.9442.4041.4742.321,160,270
5/21/201441.3941.9540.6741.81850,195
5/20/201441.8541.9741.0141.271,055,867
5/19/201441.2042.5241.2042.071,112,097
5/16/201440.7141.5140.6741.261,127,077
5/15/201440.2140.5739.2940.451,427,241
5/14/201441.2441.4840.5340.54947,871
5/13/201441.6041.8541.3241.461,127,156
5/12/201439.7141.8139.7041.601,829,544
5/9/201438.7739.3038.4639.29976,993
5/8/201439.3040.1738.9438.95996,296
5/7/201439.5839.6938.5339.291,151,285
5/6/201440.3640.6939.4939.521,212,653
5/5/201440.9241.1640.2440.41862,329
5/2/201440.9541.9340.8941.31934,614
5/1/201440.3340.9140.0940.631,053,920
4/30/201440.3040.5439.7540.191,048,408
4/29/201440.5440.6339.3040.331,997,649
4/28/201441.2541.4039.9840.471,690,847
4/25/201441.4741.7240.2841.051,223,716
Trading Center