$50.90 -0.68 (%) Brunswick Corp - NYSE

Mar. 26, 2015 | 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
3/26/201551.4651.4850.8050.90678,777
3/25/201552.3452.4551.5451.58814,249
3/24/201552.1352.9251.9252.021,149,288
3/23/201551.3552.3651.1652.021,045,257
3/20/201551.4251.6151.0851.251,582,301
3/19/201552.0852.3550.9951.101,260,986
3/18/201552.2152.5851.1152.29858,588
3/17/201552.0452.3251.3852.21734,851
3/16/201552.4953.0852.2552.62528,116
3/13/201552.1152.3051.4252.16876,501
3/12/201551.8952.5751.5852.34997,845
3/11/201551.6652.3651.4351.58725,599
3/10/201552.2952.3951.6951.71802,000
3/9/201551.7452.8251.4252.671,080,698
3/6/201552.5852.8651.3851.60972,591
3/5/201553.9254.0152.9753.01900,716
3/4/201554.2054.5553.5153.741,068,477
3/3/201555.8955.9754.7654.79944,496
3/2/201554.2155.9854.0455.971,038,120
2/27/201554.4754.7854.0754.24578,999
2/26/201554.6155.1154.4754.79444,359
2/25/201555.0055.1954.5154.70602,237
2/24/201555.0055.1354.7054.94431,136
2/23/201554.8455.0354.6055.00514,622
2/20/201554.5655.0653.7154.961,328,753
2/19/201555.2055.4954.6554.84637,358
2/18/201556.1756.6355.1155.52743,725
2/17/201555.4156.5955.4156.391,191,585
2/13/201554.8655.3554.2855.30992,444
2/12/201554.2354.9153.7554.691,108,911
2/11/201554.0754.5853.3653.87745,924
2/10/201554.7655.0053.4254.081,306,428
2/9/201554.5354.8654.2154.30664,728
2/6/201554.5954.9454.1554.601,351,307
2/5/201554.6254.7754.0854.50857,041
2/4/201554.7055.3254.1454.281,151,954
2/3/201554.6455.1054.3954.941,435,718
2/2/201554.3754.7953.1553.981,183,679
1/30/201554.3855.0053.4254.281,785,698
1/29/201551.5055.7751.2555.733,125,201
1/28/201552.4952.4951.3051.58954,698
1/27/201551.6452.4951.4752.08820,977
1/26/201551.6852.9951.4652.451,301,863
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center