Indicators

Brunswick Corp (NY: BC )

84.53 +1.58 (+1.90%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2024	84.22	85.84	83.55	84.53	794,935	+1.58(+1.90%)
Sep 26, 2024	82.52	83.96	82.52	82.95	961,905	+2.00(+2.47%)
Sep 25, 2024	82.72	83.06	80.82	80.95	546,291	-1.87(-2.26%)
Sep 24, 2024	82.24	83.21	81.81	82.82	519,845	+1.29(+1.58%)
Sep 23, 2024	83.70	83.81	81.50	81.53	685,636	-1.41(-1.70%)
Sep 20, 2024	84.24	84.39	82.41	82.94	1,386,587	-1.48(-1.75%)
Sep 19, 2024	84.34	84.46	83.04	84.42	615,358	+2.18(+2.65%)
Sep 18, 2024	82.34	84.68	81.18	82.24	528,930	+0.28(+0.34%)
Sep 17, 2024	80.79	82.84	80.51	81.96	718,125	+1.79(+2.23%)
Sep 16, 2024	79.45	80.32	78.85	80.17	840,499	+1.02(+1.29%)
Sep 13, 2024	76.86	79.84	76.62	79.15	1,130,118	+3.34(+4.41%)
Sep 12, 2024	75.91	76.31	74.89	75.81	326,508	-0.17(-0.22%)
Sep 11, 2024	74.35	75.98	73.76	75.98	549,946	+1.21(+1.62%)
Sep 10, 2024	75.69	75.69	73.86	74.77	470,307	-0.89(-1.18%)
Sep 09, 2024	75.67	76.09	74.76	75.66	517,542	+0.17(+0.23%)
Sep 06, 2024	76.23	77.33	75.41	75.49	259,037	-1.11(-1.45%)
Sep 05, 2024	78.67	78.67	76.50	76.60	317,123	-1.47(-1.88%)
Sep 04, 2024	76.47	78.11	76.43	78.07	272,235	+0.88(+1.14%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.