Brunswick Corporation Common Stock (BC)

75.90
-0.74 (-0.97%)
NYSE· Last Trade: Sep 1st, 3:29 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Brunswick Corporation Common Stock (BC)

DateOpenHighLowCloseVolumeAdjusted Close
8/31/202676.5177.4475.0375.901,052,27075.90
8/28/202678.0178.5876.5576.64694,16576.64
8/27/202679.4280.5677.5477.60816,05877.60
8/26/202680.5681.0979.6679.67647,21879.67
8/25/202682.1382.3679.6080.33461,69480.33
8/24/202680.8082.4580.4881.25553,07881.25
8/21/202682.2182.8180.7780.83578,58380.83
8/20/202680.0281.2079.1281.06524,34281.06
8/19/202682.2383.8781.1981.61678,30781.17
8/18/202680.5782.5780.5781.01891,64080.57
8/17/202681.5583.4680.8682.30768,14781.86
8/14/202681.0782.7380.8782.67464,28482.22
8/13/202680.4682.1478.7181.60680,63181.16
8/12/202682.2082.2078.2980.33677,33079.90
8/11/202680.0682.0080.0281.41670,52180.97
8/10/202680.9781.6179.8480.43732,12680.00
8/07/202680.9482.5480.5881.55487,96481.11
8/06/202683.3984.3080.6981.25482,97680.81
8/05/202682.2684.6882.2683.58651,33983.13
8/04/202680.2783.8979.3683.27682,41482.82
8/03/202679.6481.4378.2579.39615,98778.96
7/31/202680.8580.8577.2079.001,160,81278.57
7/30/202681.7584.2879.2179.751,307,38079.32
7/29/202682.1082.6979.7680.461,031,54880.03
7/28/202681.1183.5979.8482.01837,98281.57
7/27/202680.4082.3280.1080.65552,78580.22
7/24/202679.8381.1279.3879.92511,16479.49
7/23/202680.8180.9778.8579.561,059,01979.13
7/22/202680.3882.3080.3882.08834,34681.64
7/21/202680.7581.5179.2980.59752,32380.16
7/20/202681.3781.9778.4279.13546,47078.70
7/17/202681.1483.8680.0480.45850,19180.02
7/16/202679.2383.0879.2381.97588,11781.53
7/15/202677.9680.0877.5679.00644,75278.57
7/14/202677.8078.2175.9377.50417,22077.08
7/13/202678.0878.9576.5476.95422,82376.54
7/10/202677.8779.4877.8077.90490,51877.48
7/09/202675.9079.3275.9077.99677,10077.57
7/08/202675.8876.5175.0375.29689,35674.88
7/07/202679.1279.4576.8177.33633,31876.91
7/06/202679.6580.0678.2379.27432,16478.84
7/02/202682.0382.9878.1779.09644,19078.66
7/01/202683.4384.3081.5581.58556,02081.14
6/30/202685.3085.3483.3784.24766,74183.79
6/29/202686.1886.5484.8485.71855,08085.25
6/26/202687.2587.7285.5187.081,114,05386.61
6/25/202686.0188.5886.0187.96597,32887.49
6/24/202682.1985.3082.1084.85949,73784.39
6/23/202680.5882.2980.3181.24729,90280.80
6/22/202683.2883.6081.1181.52822,89781.08
6/18/202681.6684.6781.1583.571,002,08283.12
6/17/202681.4083.7380.2480.73741,99480.29
6/16/202682.5283.4481.4482.20433,86681.76
6/15/202684.0785.7581.4082.13954,35081.69
6/12/202682.8483.3482.2182.56394,77182.11
6/11/202679.0781.7278.3181.62495,82781.18
6/10/202682.7183.6478.6378.68747,70878.26
6/09/202682.7083.8981.1383.14565,65882.69
6/08/202680.6981.8880.0680.67453,97180.24
6/05/202681.7182.7679.6180.40441,02079.97
6/04/202682.4982.9780.9382.44435,16982.00
6/03/202680.7683.5380.7582.12672,82881.68
6/02/202682.5983.8181.6281.76640,73381.32
6/01/202683.7883.7880.4082.47407,53082.03