BC Historical Prices | Brunswick Corporation Common St Stock

Dow

0.80% Nasdaq

0.97%

Brunswick Corporation (BC)

-NYSE

33.77 0.91(2.77%) May 17, 4:01PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	32.99	33.78	32.95	33.77	827,600	33.77
May 16, 2013	33.44	33.73	32.74	32.86	752,200	32.86
May 15, 2013	33.63	33.97	32.41	33.47	2,381,300	33.47
May 14, 2013	34.83	35.09	34.06	34.26	1,524,900	34.26
May 13, 2013	34.81	35.14	34.37	34.55	589,900	34.55
May 10, 2013	34.40	35.08	34.32	35.00	777,000	35.00
May 9, 2013	35.37	35.69	34.28	34.37	861,100	34.37
May 8, 2013	34.92	35.68	34.84	35.40	1,472,400	35.40
May 7, 2013	34.44	35.10	34.03	35.02	1,959,800	35.02
May 6, 2013	32.57	33.87	32.38	33.72	1,382,800	33.72
May 3, 2013	31.90	32.80	31.72	32.46	1,579,400	32.46
May 2, 2013	30.80	31.61	30.61	31.43	1,308,800	31.43
May 1, 2013	31.40	31.68	30.53	30.64	1,372,100	30.64
Apr 30, 2013	31.63	31.90	31.07	31.66	1,454,600	31.66
Apr 29, 2013	33.44	33.50	31.39	31.64	2,174,600	31.64
Apr 26, 2013	33.92	33.92	32.85	33.52	1,568,400	33.52
Apr 25, 2013	34.67	36.79	32.15	34.51	2,311,600	34.51
Apr 24, 2013	32.49	32.99	32.02	32.60	926,000	32.60
Apr 23, 2013	31.77	32.57	31.73	32.54	909,600	32.54
Apr 22, 2013	31.88	31.98	30.79	31.56	464,300	31.56
Apr 19, 2013	30.56	32.30	30.56	31.93	1,288,400	31.93
Apr 18, 2013	31.46	31.48	30.29	30.42	661,800	30.42
Apr 17, 2013	31.21	31.65	30.95	31.34	1,187,300	31.34
Apr 16, 2013	31.00	31.63	30.65	31.62	640,200	31.62
Apr 15, 2013	32.24	32.53	30.50	30.64	896,800	30.64
Apr 12, 2013	32.76	33.18	32.29	32.50	1,042,300	32.50
Apr 11, 2013	32.80	33.08	32.74	32.91	765,500	32.91
Apr 10, 2013	32.60	32.99	32.56	32.91	554,400	32.91
Apr 9, 2013	32.44	32.73	32.40	32.57	860,300	32.57
Apr 8, 2013	32.10	32.92	32.05	32.92	716,800	32.92
Apr 5, 2013	31.47	32.17	31.35	32.12	1,146,500	32.12
Apr 4, 2013	31.55	32.15	31.55	32.15	567,100	32.15
Apr 3, 2013	32.27	32.36	31.23	31.52	1,122,300	31.52
Apr 2, 2013	33.21	33.43	32.18	32.20	870,500	32.20
Apr 1, 2013	34.17	34.37	32.90	33.00	750,900	33.00
Mar 28, 2013	34.13	34.39	33.72	34.22	637,600	34.22
Mar 27, 2013	33.89	34.20	33.80	34.05	421,800	34.05
Mar 26, 2013	34.20	34.61	33.67	34.25	417,800	34.25
Mar 25, 2013	34.41	35.13	33.58	33.78	937,200	33.78
Mar 22, 2013	34.33	34.64	34.02	34.33	496,300	34.33
Mar 21, 2013	34.53	34.69	33.53	34.04	711,300	34.04
Mar 20, 2013	34.14	35.20	34.11	34.81	929,400	34.81
Mar 19, 2013	34.05	34.29	33.36	33.95	1,223,500	33.95
Mar 18, 2013	33.78	34.28	33.46	33.99	620,300	33.99
Mar 15, 2013	34.75	35.17	34.30	34.35	1,739,900	34.35
Mar 14, 2013	34.62	34.96	34.55	34.82	1,161,500	34.82
Mar 13, 2013	34.45	34.74	34.19	34.44	755,800	34.44
Mar 12, 2013	35.27	35.27	34.39	34.50	801,100	34.50
Mar 11, 2013	35.24	35.70	35.15	35.40	449,700	35.40
Mar 8, 2013	35.62	35.67	34.80	35.43	860,000	35.43
Mar 7, 2013	35.74	35.79	35.12	35.21	740,500	35.21
Mar 6, 2013	35.59	36.32	35.50	35.70	641,600	35.70
Mar 5, 2013	36.17	36.36	35.36	35.41	1,224,000	35.41
Mar 4, 2013	36.05	36.29	35.84	36.00	590,000	36.00
Mar 1, 2013	36.09	36.50	35.67	36.30	823,600	36.30
Feb 28, 2013	36.06	37.02	36.05	36.44	440,200	36.44
Feb 27, 2013	35.11	36.59	35.06	36.07	902,500	36.07
Feb 26, 2013	35.63	35.83	34.67	35.05	1,226,100	35.05
Feb 25, 2013	36.53	36.65	35.21	35.28	797,800	35.28
Feb 22, 2013	35.95	36.57	35.95	36.30	717,900	36.30
Feb 21, 2013	36.08	36.25	35.30	35.60	787,400	35.60
Feb 20, 2013	37.18	37.30	36.13	36.15	924,300	36.15
Feb 19, 2013	36.43	37.31	36.43	37.23	846,900	37.23
Feb 15, 2013	36.85	37.37	36.21	36.34	929,800	36.34
Feb 14, 2013	36.32	37.04	36.32	36.70	563,400	36.70
Feb 13, 2013	36.64	36.87	35.49	36.42	753,500	36.42
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On BC

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Brunswick Corporation (BC)