$47.99 -0.68 (%) Brunswick Corp - New York Stock Exchange, Inc.

May. 4, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BC historical data

Date Open High Low Close Volume
5/4/201648.4348.7347.6847.991,104,381
5/3/201648.6748.8947.9348.67840,277
5/2/201648.1249.5547.6349.351,051,645
4/29/201648.6648.6647.1548.031,655,767
4/28/201650.0650.5248.1048.483,252,738
4/27/201651.4151.5950.7351.331,257,223
4/26/201650.5351.4250.0451.341,187,879
4/25/201650.1650.6249.6150.161,171,672
4/22/201650.0550.5949.8050.181,006,507
4/21/201650.5550.8449.4949.941,277,800
4/20/201648.5850.7948.2650.361,885,700
4/19/201649.6449.9148.2948.421,298,150
4/18/201648.3849.6848.1849.521,016,888
4/15/201648.1848.6848.0148.61688,552
4/14/201648.0748.6147.5648.221,249,248
4/13/201646.7848.1846.7447.91941,327
4/12/201646.4146.9545.8546.56638,122
4/11/201646.6647.1146.2046.33595,943
4/8/201646.6146.8446.1346.37521,844
4/7/201646.8247.0345.4246.071,044,521
4/6/201646.9347.3146.6147.25559,398
4/5/201647.0847.3746.7346.86528,969
4/4/201648.2148.2747.0947.35634,354
4/1/201647.4448.3247.0448.27675,742
3/31/201648.0848.5047.6847.98980,496
3/30/201648.6648.7047.7248.16711,401
3/29/201647.1448.0746.6848.001,505,857
3/28/201646.9647.2946.4347.11523,835
3/24/201645.8446.8345.4246.78748,251
3/23/201647.3747.5045.9446.131,089,924
3/22/201646.8747.9646.8547.731,380,569
3/21/201647.1447.4846.7947.22962,678
3/18/201646.8048.2246.7247.151,489,644
3/17/201645.2346.8744.9746.581,397,185
3/16/201643.9945.5943.8545.28782,810
3/15/201644.6144.6343.8244.03523,810
3/14/201644.7945.6844.6944.94894,692
3/11/201644.4145.4644.2345.041,311,790
3/10/201643.6244.0343.0043.62945,713
3/9/201642.9843.5442.4843.461,048,898
3/8/201645.0145.0142.6342.721,200,049
3/7/201644.5945.3644.4845.01994,443
3/4/201644.5145.0744.0044.911,120,064
3/3/201644.3644.5743.7344.54818,341
3/2/201643.8944.6243.3144.491,292,598
3/1/201643.0144.1942.6044.181,130,484
2/29/201642.6143.1742.5242.54830,888
2/26/201642.9243.2742.2242.541,402,856
2/25/201641.9442.4841.6842.481,107,163
2/24/201641.9942.0140.7641.732,035,952
2/23/201643.8244.3842.7142.861,107,075
2/22/201642.7844.1342.7444.041,591,437
2/19/201641.9842.3241.4442.22927,998
2/18/201643.0143.1141.8742.291,547,939
2/17/201640.4142.9640.0842.782,199,594
2/16/201640.1440.3339.5539.962,025,903
2/12/201639.3039.9738.9339.581,359,576
2/11/201638.5638.9838.0838.501,618,522
2/10/201638.8740.3538.7139.541,796,454
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center