$52.47 +0.75 (%) Brunswick Corp - NYSE

Jan. 26, 2015 | 11:40 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BC historical data

Date Open High Low Close Volume
1/23/201552.2952.7251.6451.721,372,896
1/22/201552.6152.8652.0152.171,967,562
1/21/201551.9852.8551.6851.981,013,819
1/20/201552.4052.5451.9052.08893,996
1/16/201550.9652.1850.8852.15758,582
1/15/201552.8952.9551.2551.29920,473
1/14/201552.4352.9652.0052.77879,684
1/13/201553.3454.6252.5053.122,068,406
1/12/201553.7553.9352.8552.96967,111
1/9/201554.1654.5553.2853.671,499,270
1/8/201552.1755.2652.0154.213,216,561
1/7/201550.7051.5150.3951.51941,183
1/6/201550.8251.0350.0350.212,121,514
1/5/201550.8551.2550.4850.66874,155
1/2/201551.6651.9650.6151.04827,362
12/31/201451.8552.0551.2551.26739,456
12/30/201451.7252.2051.6051.61541,400
12/29/201450.9552.0950.8851.94673,241
12/26/201451.3051.4250.8850.95502,972
12/24/201450.5651.2850.2951.01737,510
12/23/201450.0850.3749.8550.331,187,086
12/22/201450.6650.9049.5249.85889,578
12/19/201450.0550.7749.8050.701,430,431
12/18/201449.4349.9548.9849.93826,149
12/17/201447.9848.7647.5748.731,001,559
12/16/201448.1149.0447.5847.84956,004
12/15/201449.2549.3748.0648.56915,987
12/12/201448.6149.6548.4848.85834,275
12/11/201449.7849.9648.8948.97571,227
12/10/201450.1050.4949.1549.40853,177
12/9/201448.9850.5048.7950.36822,849
12/8/201450.6650.6749.3049.62720,891
12/5/201450.3251.0650.3150.82984,009
12/4/201450.1150.4849.6450.361,025,103
12/3/201449.4850.1549.2149.99865,309
12/2/201448.9849.5248.6949.44753,972
12/1/201449.5449.5648.7348.941,047,247
11/28/201449.4350.1949.0049.68654,227
11/26/201449.2249.2248.8149.05461,675
11/25/201449.0849.6349.0549.21902,166
11/24/201447.9148.8847.9148.82898,589
11/21/201448.5148.5247.6447.72873,449
11/20/201447.5848.6047.5647.951,172,260
11/19/201447.5448.0247.0047.85749,570
11/18/201447.8248.2347.4747.601,077,863
11/17/201448.4148.4147.6947.821,227,414
11/14/201448.3549.0247.8047.911,122,585
11/13/201449.3249.4148.1148.27646,846
11/12/201448.4249.4448.2249.31776,915
11/11/201448.7748.9448.2648.64863,839
11/10/201447.7548.7747.3948.77940,825
11/7/201448.0848.3047.3847.52915,747
11/6/201447.7148.1147.5648.08718,364
11/5/201447.3247.8046.8247.79812,239
11/4/201446.8747.3346.6647.05945,736
11/3/201447.0147.5246.8547.071,140,274
10/31/201446.9047.0046.4146.801,356,586
10/30/201445.7646.2645.2845.931,152,356
10/29/201446.2546.3945.4145.881,358,278
10/28/201445.5046.3645.3446.111,340,052
10/27/201444.6545.2644.3545.221,184,993
10/24/201445.0845.2044.4545.001,322,601
10/23/201444.4545.8744.1644.893,140,017
10/22/201443.4044.0243.0943.382,328,289
10/21/201442.4243.3142.2743.24707,428
10/20/201441.2042.4141.2041.92731,741
10/17/201441.4641.7740.8141.261,109,177
10/16/201438.9841.1138.7640.881,581,669
10/15/201438.7240.0638.1739.831,477,377
10/14/201439.7040.3539.2739.301,114,414
10/13/201439.9439.9939.0639.29910,209
10/10/201440.4840.8739.7739.86924,376
10/9/201441.7241.7740.5340.55752,886
10/8/201441.3541.8240.6641.81733,817
10/7/201441.5541.7241.2941.32778,548
10/6/201442.7042.8241.9241.93636,368
10/3/201442.8942.9642.4042.61538,211
10/2/201441.1942.4440.9442.39818,784
10/1/201441.9742.1140.8541.021,009,973
9/30/201442.6942.7241.9842.14676,455
9/29/201442.5043.3142.3542.77548,099
9/26/201442.5743.3342.4543.17778,942
9/25/201442.7642.8541.7242.26840,789
9/24/201443.0343.1942.6542.96765,016
9/23/201443.5143.7842.9442.96659,965
9/22/201444.4344.6543.3943.721,134,661
9/19/201444.9945.2044.5544.70992,082
9/18/201444.6144.9144.4944.86464,288
9/17/201444.5144.7644.1644.49775,567
9/16/201444.3044.4943.6944.37666,374
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center