NYSE - Delayed Quote USD

Brunswick Corporation (BC)

82.08 -0.74 (-0.89%)
At close: April 18 at 4:00 PM EDT
82.08 0.00 (0.00%)
After hours: April 18 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 82.80 83.53 81.67 82.08 82.08 594,100
Apr 17, 2024 84.51 84.98 82.65 82.82 82.82 729,100
Apr 16, 2024 84.98 85.86 84.48 84.92 84.92 591,300
Apr 15, 2024 86.43 87.81 85.21 85.48 85.48 656,200
Apr 12, 2024 87.64 88.14 86.45 87.15 87.15 618,400
Apr 11, 2024 90.92 90.92 88.51 88.61 88.61 880,300
Apr 10, 2024 90.99 91.67 90.19 90.74 90.74 757,900
Apr 9, 2024 93.40 94.03 92.72 93.65 93.65 483,900
Apr 8, 2024 94.70 94.70 92.16 93.26 93.26 797,200
Apr 5, 2024 93.31 94.20 93.09 93.66 93.66 752,900
Apr 4, 2024 95.38 95.38 92.68 93.38 93.38 1,142,000
Apr 3, 2024 93.50 94.76 93.50 94.18 94.18 702,500
Apr 2, 2024 94.70 95.18 93.13 93.90 93.90 780,000
Apr 1, 2024 96.36 96.51 95.37 95.87 95.87 530,600
Mar 28, 2024 95.68 96.65 95.48 96.52 96.52 748,700
Mar 27, 2024 94.02 95.87 93.99 95.71 95.71 632,900
Mar 26, 2024 94.01 94.01 92.96 93.26 93.26 460,100
Mar 25, 2024 92.87 93.40 92.66 92.99 92.99 555,000
Mar 22, 2024 93.85 93.90 91.96 92.27 92.27 734,700
Mar 21, 2024 92.95 94.44 92.95 93.98 93.98 893,400
Mar 20, 2024 89.42 92.29 89.42 92.13 92.13 1,146,500
Mar 19, 2024 86.43 89.34 86.43 89.16 89.16 747,900
Mar 18, 2024 87.23 87.94 85.88 87.00 87.00 742,100
Mar 15, 2024 84.62 87.91 84.62 87.48 87.48 2,026,800
Mar 14, 2024 89.36 89.60 84.71 85.10 85.10 741,100
Mar 13, 2024 89.39 90.28 88.78 89.32 89.32 688,700
Mar 12, 2024 89.60 90.25 88.81 89.44 89.44 454,200
Mar 11, 2024 90.24 91.35 89.00 90.21 90.21 482,400
Mar 8, 2024 90.94 92.97 89.87 90.25 90.25 832,400
Mar 7, 2024 88.45 89.72 88.45 89.55 89.55 388,100
Mar 6, 2024 88.75 89.50 87.59 87.84 87.84 514,300
Mar 5, 2024 87.36 90.57 87.27 89.04 89.04 712,100
Mar 4, 2024 87.69 88.98 87.58 88.31 88.31 499,300
Mar 1, 2024 87.31 87.95 85.73 87.87 87.87 324,700
Feb 29, 2024 87.24 87.78 86.54 87.40 87.40 567,200
Feb 28, 2024 85.17 86.68 85.08 86.49 86.49 503,200
Feb 27, 2024 87.86 87.86 86.01 86.43 86.43 508,700
Feb 26, 2024 87.78 88.98 86.96 86.97 86.97 453,000
Feb 23, 2024 0.42 Dividend
Feb 23, 2024 88.58 88.58 87.13 87.67 87.67 618,900
Feb 22, 2024 87.91 89.17 87.76 88.77 88.35 510,600
Feb 21, 2024 86.83 88.32 86.58 87.79 87.37 364,300
Feb 20, 2024 88.21 88.21 86.17 87.19 86.78 428,800
Feb 16, 2024 87.08 87.54 86.38 86.42 86.01 371,500
Feb 15, 2024 88.30 88.70 87.21 88.09 87.67 482,300
Feb 14, 2024 86.70 87.04 85.01 86.64 86.23 489,700
Feb 13, 2024 84.29 85.36 83.62 85.18 84.78 909,700
Feb 12, 2024 86.25 88.46 86.09 87.87 87.45 626,500
Feb 9, 2024 84.70 86.24 84.02 86.22 85.81 565,100
Feb 8, 2024 84.07 85.52 84.04 84.68 84.28 470,900
Feb 7, 2024 84.33 84.33 82.95 83.47 83.08 405,900
Feb 6, 2024 84.00 84.74 83.75 84.04 83.64 940,100
Feb 5, 2024 84.31 85.38 83.85 84.25 83.85 1,302,700
Feb 2, 2024 83.32 86.70 82.68 85.60 85.19 1,848,300
Feb 1, 2024 81.44 85.70 81.10 84.49 84.09 3,110,200
Jan 31, 2024 82.26 83.15 80.39 80.68 80.30 1,436,800
Jan 30, 2024 83.56 84.15 81.77 82.27 81.88 1,731,500
Jan 29, 2024 82.90 85.48 82.62 85.15 84.75 875,300
Jan 26, 2024 84.20 85.04 82.48 82.88 82.49 603,100
Jan 25, 2024 82.67 84.65 82.13 83.40 83.01 953,100
Jan 24, 2024 87.00 87.00 83.59 84.36 83.96 549,100
Jan 23, 2024 88.79 89.69 86.03 86.13 85.72 389,800
Jan 22, 2024 87.44 88.72 87.34 87.84 87.42 490,500
Jan 19, 2024 85.70 87.16 84.95 86.85 86.44 588,000
Jan 18, 2024 85.45 86.38 84.49 85.58 85.18 517,100
Jan 17, 2024 85.44 86.50 84.96 85.30 84.90 444,400
Jan 16, 2024 85.59 86.10 84.83 85.95 85.54 503,400
Jan 12, 2024 89.23 89.53 86.41 86.64 86.23 464,400
Jan 11, 2024 88.43 88.85 87.08 88.25 87.83 468,600
Jan 10, 2024 89.66 90.02 88.31 88.35 87.93 513,600
Jan 9, 2024 89.80 90.36 89.02 89.52 89.10 611,000
Jan 8, 2024 89.79 91.21 88.98 90.62 90.19 636,400
Jan 5, 2024 88.82 90.86 88.04 89.64 89.22 798,900
Jan 4, 2024 89.03 89.56 87.77 89.25 88.83 966,100
Jan 3, 2024 93.24 93.24 89.80 89.99 89.56 850,900
Jan 2, 2024 94.82 97.03 94.06 95.00 94.55 1,198,600
Dec 29, 2023 97.91 98.75 96.63 96.75 96.29 659,000
Dec 28, 2023 98.55 98.69 97.53 98.39 97.92 653,200
Dec 27, 2023 99.44 99.52 98.52 98.88 98.41 528,500
Dec 26, 2023 98.20 99.68 97.97 99.01 98.54 336,800
Dec 22, 2023 96.85 98.05 96.01 97.89 97.43 463,800
Dec 21, 2023 95.86 97.12 95.59 97.01 96.55 618,900
Dec 20, 2023 95.31 96.71 94.44 94.49 94.04 751,300
Dec 19, 2023 95.50 96.46 94.26 96.20 95.74 822,700
Dec 18, 2023 95.75 95.75 94.13 95.20 94.75 670,200
Dec 15, 2023 94.89 95.96 93.54 95.19 94.74 1,248,100
Dec 14, 2023 90.59 95.52 90.56 94.99 94.54 1,364,900
Dec 13, 2023 84.60 88.44 83.98 88.30 87.88 827,300
Dec 12, 2023 84.69 85.01 83.78 84.50 84.10 516,800
Dec 11, 2023 84.50 85.08 83.65 84.77 84.37 485,100
Dec 8, 2023 84.25 85.69 84.25 84.70 84.30 530,000
Dec 7, 2023 82.42 84.69 81.99 84.66 84.26 424,300
Dec 6, 2023 82.11 84.24 82.11 82.43 82.04 458,700
Dec 5, 2023 82.80 82.82 80.75 81.26 80.88 455,000
Dec 4, 2023 82.74 84.33 82.35 83.36 82.97 567,000
Dec 1, 2023 78.77 83.33 78.33 83.12 82.73 792,800
Nov 30, 2023 79.67 80.07 78.65 78.87 78.50 722,100
Nov 29, 2023 79.51 80.52 79.23 79.69 79.31 824,700
Nov 28, 2023 77.58 78.97 77.10 78.51 78.14 726,400
Nov 27, 2023 77.81 78.46 77.33 78.07 77.70 796,600
Nov 24, 2023 77.77 78.77 77.50 78.28 77.91 275,100
Nov 22, 2023 78.77 79.43 77.63 78.06 77.69 442,900
Nov 21, 2023 0.40 Dividend
Nov 21, 2023 78.18 78.82 77.65 78.28 77.91 836,300
Nov 20, 2023 78.18 79.40 77.50 79.06 78.29 1,138,600
Nov 17, 2023 76.78 77.70 75.91 77.11 76.36 1,275,100
Nov 16, 2023 78.50 79.18 75.26 75.61 74.87 846,600
Nov 15, 2023 75.69 79.52 75.32 79.30 78.53 1,466,900
Nov 14, 2023 72.87 75.69 72.87 75.27 74.53 652,100
Nov 13, 2023 69.82 70.74 69.48 70.29 69.60 315,800
Nov 10, 2023 69.86 70.54 69.48 70.38 69.69 285,600
Nov 9, 2023 72.29 72.29 69.19 69.53 68.85 502,100
Nov 8, 2023 71.49 72.22 70.73 71.99 71.29 702,700
Nov 7, 2023 72.17 72.78 70.99 71.13 70.44 535,500
Nov 6, 2023 74.60 74.76 72.49 72.61 71.90 684,500
Nov 3, 2023 73.77 74.93 72.67 74.77 74.04 723,400
Nov 2, 2023 71.20 72.50 71.20 72.21 71.50 880,300
Nov 1, 2023 68.93 70.16 67.95 69.96 69.28 567,100
Oct 31, 2023 68.31 70.01 68.27 69.47 68.79 763,700
Oct 30, 2023 68.91 69.57 67.18 67.83 67.17 665,000
Oct 27, 2023 67.90 69.44 67.80 68.11 67.44 796,600
Oct 26, 2023 70.58 70.68 66.47 67.92 67.26 1,282,400
Oct 25, 2023 68.80 69.47 67.76 68.77 68.10 1,335,500
Oct 24, 2023 71.17 71.39 69.16 69.49 68.81 909,400
Oct 23, 2023 71.93 72.36 70.88 71.00 70.31 482,800
Oct 20, 2023 72.67 72.69 71.69 72.06 71.36 761,000
Oct 19, 2023 73.58 74.19 72.57 72.75 72.04 593,100
Oct 18, 2023 74.56 74.99 73.72 73.78 73.06 498,700
Oct 17, 2023 74.07 76.24 74.07 75.80 75.06 717,700
Oct 16, 2023 75.03 75.71 74.21 74.78 74.05 583,300
Oct 13, 2023 74.10 74.48 73.53 73.93 73.21 379,900
Oct 12, 2023 75.84 75.84 73.32 74.15 73.43 506,600
Oct 11, 2023 76.04 76.96 75.38 75.81 75.07 730,300
Oct 10, 2023 75.18 76.24 74.81 76.10 75.36 549,000
Oct 9, 2023 73.38 74.83 72.63 74.69 73.96 387,000
Oct 6, 2023 73.56 74.91 72.58 74.21 73.49 653,400
Oct 5, 2023 75.85 76.37 73.83 73.88 73.16 914,000
Oct 4, 2023 75.94 76.76 75.04 76.30 75.55 799,000
Oct 3, 2023 78.15 78.17 75.78 75.98 75.24 852,500
Oct 2, 2023 78.88 79.58 78.32 78.87 78.10 424,700
Sep 29, 2023 79.88 80.30 78.60 79.00 78.23 449,200
Sep 28, 2023 78.09 79.51 77.64 78.96 78.19 504,800
Sep 27, 2023 78.29 78.56 77.42 78.23 77.47 646,700
Sep 26, 2023 78.67 79.17 78.35 78.37 77.60 895,200
Sep 25, 2023 78.21 79.64 78.04 79.52 78.74 568,300
Sep 22, 2023 78.44 78.78 77.81 78.55 77.78 819,400
Sep 21, 2023 77.47 78.75 76.98 78.15 77.39 823,500
Sep 20, 2023 77.77 79.31 77.77 78.38 77.61 965,900
Sep 19, 2023 76.00 78.06 75.89 77.30 76.55 920,900
Sep 18, 2023 77.46 78.43 75.24 76.28 75.53 794,000
Sep 15, 2023 77.33 78.40 77.09 77.43 76.67 1,478,900
Sep 14, 2023 77.49 78.05 77.04 77.85 77.09 576,700
Sep 13, 2023 76.62 77.05 75.43 76.52 75.77 893,600
Sep 12, 2023 75.63 77.03 75.25 76.47 75.72 694,700
Sep 11, 2023 74.55 76.12 74.45 75.49 74.75 1,305,100
Sep 8, 2023 76.49 77.51 76.04 76.39 75.64 740,000
Sep 7, 2023 77.00 77.51 75.91 76.28 75.53 733,600
Sep 6, 2023 78.26 78.69 77.33 77.52 76.76 251,500
Sep 5, 2023 80.39 80.39 77.54 77.78 77.02 614,100
Sep 1, 2023 79.84 81.43 79.84 81.24 80.45 469,100
Aug 31, 2023 78.93 80.53 78.19 79.12 78.35 754,200
Aug 30, 2023 80.87 80.87 78.28 78.38 77.61 1,251,500
Aug 29, 2023 81.11 82.22 80.29 82.14 81.34 574,900
Aug 28, 2023 81.43 82.16 80.50 81.08 80.29 521,800
Aug 25, 2023 80.71 81.73 80.05 80.84 80.05 568,900
Aug 24, 2023 81.17 81.43 79.85 80.02 79.24 721,500
Aug 23, 2023 79.62 81.42 79.18 81.42 80.62 766,700
Aug 22, 2023 0.40 Dividend
Aug 22, 2023 81.50 81.75 79.94 80.26 79.48 620,500
Aug 21, 2023 82.90 83.27 80.83 81.82 80.62 538,600
Aug 18, 2023 82.27 83.77 82.02 82.84 81.63 610,500
Aug 17, 2023 83.38 84.34 82.93 83.15 81.94 479,400
Aug 16, 2023 83.71 84.78 82.94 82.98 81.77 437,200
Aug 15, 2023 84.95 85.50 84.01 84.06 82.83 465,600
Aug 14, 2023 84.86 85.98 84.40 85.90 84.65 382,500
Aug 11, 2023 85.25 85.92 84.91 85.48 84.23 384,800
Aug 10, 2023 86.63 87.30 85.22 85.69 84.44 400,800
Aug 9, 2023 84.47 86.15 84.05 86.06 84.80 449,400
Aug 8, 2023 84.24 84.77 83.05 84.69 83.45 572,300
Aug 7, 2023 84.54 85.76 84.18 85.42 84.17 513,900
Aug 4, 2023 83.96 85.24 83.05 84.63 83.39 533,300
Aug 3, 2023 85.46 86.21 83.38 83.75 82.53 955,700
Aug 2, 2023 83.90 86.28 83.21 86.07 84.81 596,500
Aug 1, 2023 85.89 85.89 83.88 85.07 83.83 751,000
Jul 31, 2023 85.61 86.38 84.73 86.31 85.05 627,000
Jul 28, 2023 86.42 87.17 85.28 85.54 84.29 586,000
Jul 27, 2023 88.36 90.49 85.24 85.55 84.30 1,013,700
Jul 26, 2023 87.04 88.91 86.89 88.64 87.35 615,500
Jul 25, 2023 87.17 87.54 86.04 86.89 85.62 444,800
Jul 24, 2023 86.15 87.61 86.15 87.27 86.00 433,700
Jul 21, 2023 86.47 87.27 85.44 86.25 84.99 593,400
Jul 20, 2023 86.33 87.14 85.25 85.54 84.29 494,500
Jul 19, 2023 84.10 87.37 83.38 86.91 85.64 998,500
Jul 18, 2023 84.88 86.88 83.83 85.21 83.97 711,300
Jul 17, 2023 82.28 85.13 81.81 84.69 83.45 638,700
Jul 14, 2023 87.27 87.27 81.50 83.89 82.66 1,116,000
Jul 13, 2023 88.72 88.98 87.55 88.30 87.01 363,800
Jul 12, 2023 89.57 90.17 88.00 88.78 87.48 658,500
Jul 11, 2023 85.98 88.39 85.67 88.28 86.99 505,000
Jul 10, 2023 84.72 86.77 84.72 85.48 84.23 414,500
Jul 7, 2023 83.29 86.06 83.29 84.73 83.49 789,800
Jul 6, 2023 83.79 84.48 82.69 83.06 81.85 760,000
Jul 5, 2023 86.22 86.22 84.93 85.02 83.78 535,900
Jul 3, 2023 86.29 87.16 86.07 86.90 85.63 255,400
Jun 30, 2023 85.91 87.19 84.84 86.64 85.37 668,000
Jun 29, 2023 83.51 84.99 83.51 84.76 83.52 340,700
Jun 28, 2023 83.32 83.75 82.24 83.10 81.89 428,000
Jun 27, 2023 82.11 84.10 81.65 83.45 82.23 475,400
Jun 26, 2023 80.95 83.37 80.75 82.44 81.24 672,000
Jun 23, 2023 80.60 81.87 80.38 80.74 79.56 1,469,300
Jun 22, 2023 83.60 83.60 81.33 82.04 80.84 706,000
Jun 21, 2023 83.09 84.63 82.51 83.77 82.55 550,800
Jun 20, 2023 85.53 85.53 83.72 83.86 82.63 639,800
Jun 16, 2023 86.46 86.78 85.14 85.71 84.46 1,120,700
Jun 15, 2023 85.72 86.94 85.53 86.36 85.10 545,100
Jun 14, 2023 88.78 88.88 85.79 86.33 85.07 659,100
Jun 13, 2023 85.18 90.52 85.18 89.05 87.75 1,278,400
Jun 12, 2023 84.72 85.85 83.66 85.06 83.82 384,000
Jun 9, 2023 85.09 85.96 83.94 84.30 83.07 500,900
Jun 8, 2023 85.07 85.33 83.97 85.00 83.76 508,000
Jun 7, 2023 82.63 85.65 82.34 85.14 83.90 560,500
Jun 6, 2023 78.18 82.04 78.17 82.02 80.82 805,200
Jun 5, 2023 79.77 79.92 77.47 77.54 76.41 434,200
Jun 2, 2023 77.54 80.66 77.03 80.58 79.40 791,900
Jun 1, 2023 75.53 76.43 74.62 76.11 75.00 501,300
May 31, 2023 76.51 77.24 74.18 75.50 74.40 737,000
May 30, 2023 78.18 78.97 77.06 77.22 76.09 512,100
May 26, 2023 76.15 77.63 76.02 77.55 76.42 453,100
May 25, 2023 75.29 76.65 75.07 76.19 75.08 510,800
May 24, 2023 75.90 76.31 74.49 75.40 74.30 410,400
May 23, 2023 76.25 78.02 76.00 76.17 75.06 417,800
May 22, 2023 76.25 77.33 76.01 76.87 75.75 384,200
May 19, 2023 80.29 80.29 75.80 76.40 75.28 644,100
May 18, 2023 77.54 80.30 76.90 80.01 78.84 657,100
May 17, 2023 76.04 77.76 76.04 77.48 76.35 608,800
May 16, 2023 76.98 77.43 75.08 75.74 74.63 663,900
May 15, 2023 76.96 77.82 76.15 77.81 76.67 518,900
May 12, 2023 0.40 Dividend
May 12, 2023 77.12 77.50 76.07 77.02 75.89 593,200
May 11, 2023 77.88 78.39 76.94 77.23 75.71 1,106,200
May 10, 2023 82.26 82.26 77.07 78.17 76.63 1,038,500
May 9, 2023 81.51 81.67 80.83 80.97 79.37 379,700
May 8, 2023 83.32 83.32 82.15 82.68 81.05 415,700
May 5, 2023 82.17 82.73 81.14 82.67 81.04 895,700
May 4, 2023 83.76 84.47 80.11 80.34 78.76 638,400
May 3, 2023 86.39 87.24 84.62 84.71 83.04 554,100
May 2, 2023 85.44 86.16 83.48 86.16 84.46 513,600
May 1, 2023 84.86 86.56 84.51 86.04 84.34 629,200
Apr 28, 2023 84.87 86.18 84.57 84.79 83.12 718,200
Apr 27, 2023 83.00 85.34 80.77 85.23 83.55 854,300
Apr 26, 2023 83.36 84.50 83.02 83.08 81.44 635,500
Apr 25, 2023 85.38 85.55 82.96 83.36 81.72 572,400
Apr 24, 2023 86.31 87.50 85.53 85.97 84.28 416,800
Apr 21, 2023 86.02 86.87 85.30 86.15 84.45 521,100
Apr 20, 2023 84.91 86.54 84.59 85.66 83.97 464,200
Apr 19, 2023 84.49 85.75 84.10 85.59 83.90 635,000

Related Tickers

WGO Winnebago Industries, Inc.
61.28
+0.23%
 
MCFT MasterCraft Boat Holdings, Inc.
20.88
+0.19%
 
THO THOR Industries, Inc.
97.90
-0.64%
 
LCII LCI Industries
104.19
+0.67%
 
PII Polaris Inc.
86.53
-0.27%
 
MBUU Malibu Boats, Inc.
34.16
+0.59%
 
MPX Marine Products Corporation
10.88
+1.68%
 
TRI.PA Trigano S.A.
152.00
0.00%
 
DOOO BRP Inc.
68.06
-2.23%
 
HOG Harley-Davidson, Inc.
37.83
-0.29%