Brunswick Corp $43.00

up +1.21


24/7/2014 04:03 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
7/24/201442.4844.3042.2943.002,086,838
7/23/201441.8542.0341.4441.79963,185
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
4/24/201442.9643.4741.4841.781,485,950
4/23/201443.1443.3742.7242.85805,242
4/22/201443.0643.5843.0143.36640,681
4/21/201443.1243.2142.4743.03695,581
4/17/201442.9243.5542.9243.16362,220
4/16/201442.9343.2242.5443.03449,408
4/15/201441.9842.6441.3842.47762,793
4/14/201442.2042.5741.4041.83746,111
4/11/201442.3442.6241.4141.66918,787
4/10/201443.8244.0042.6142.83783,443
4/9/201443.6943.9642.7743.931,117,733
4/8/201442.5243.6841.7643.422,777,607
4/7/201444.3244.4442.6543.021,560,706
4/4/201446.3846.4044.6344.63824,811
4/3/201446.5046.6245.9246.06841,495
4/2/201446.3247.0645.7746.53882,102
4/1/201445.4446.3745.3346.23934,465
3/31/201444.9245.6544.7945.29554,078
3/28/201444.6145.5144.4844.65696,906
3/27/201445.2045.2344.2844.591,046,934
3/26/201446.4846.6145.2845.42643,872
3/25/201446.2046.4945.3346.05539,689
3/24/201446.8246.9145.7846.00984,120
3/21/201446.8247.6946.5246.671,768,740
3/20/201445.9946.7845.9746.74924,491
3/19/201445.9646.3345.7546.08735,331
3/18/201445.4346.0345.2045.99771,493
3/17/201444.9145.7944.8345.38666,785
3/14/201444.5345.1844.4344.74652,779
3/13/201445.5445.7544.4444.63694,461
3/12/201445.1145.3944.9045.38545,631
3/11/201445.9746.1445.2945.44513,296
3/10/201445.7046.0445.3445.94716,812
3/7/201446.0546.2645.4545.74597,977
3/6/201445.8946.0045.5445.79889,383
3/5/201445.5445.8345.2245.68695,642
3/4/201444.9946.0144.9445.651,344,380
Trading Center