BC - Brunswick Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 201956.5356.5855.5755.6355.63111,174
Oct 22, 201955.3756.9255.1356.6256.621,323,500
Oct 21, 201955.3455.9254.6854.7354.73936,900
Oct 18, 201953.6555.0653.3854.7854.781,030,700
Oct 17, 201954.2454.4853.4253.7453.741,434,500
Oct 16, 201954.6855.4854.6655.4455.44728,800
Oct 15, 201953.7855.0953.4055.0055.00756,100
Oct 14, 201953.1753.9352.6953.6653.66487,500
Oct 11, 201952.6453.7952.6453.4253.42692,000
Oct 10, 201951.6152.5051.3651.8051.80388,500
Oct 09, 201951.1651.6050.8851.2751.27520,500
Oct 08, 201950.6951.2350.2850.6050.60542,000
Oct 07, 201951.3451.6550.7151.1851.18402,500
Oct 04, 201950.8951.4850.6751.4551.45336,900
Oct 03, 201950.1650.9049.3650.8350.83640,500
Oct 02, 201951.1251.1950.0050.3850.38651,800
Oct 01, 201952.4253.2551.3751.5051.50392,900
Sep 30, 201951.8552.8451.7852.1252.12519,100
Sep 27, 201951.8652.3251.5051.7451.74508,500
Sep 26, 201952.1152.3451.5051.6251.62564,500
Sep 25, 201950.9152.3250.9152.1652.16782,500
Sep 24, 201952.2652.6150.9251.0051.00778,500
Sep 23, 201951.9052.7251.7452.0252.02878,600
Sep 20, 201953.7554.1852.3052.3152.311,564,900
Sep 19, 201953.4853.9953.2453.5253.52928,100
Sep 18, 201953.7453.9852.9553.3453.34774,300
Sep 17, 201953.4754.1053.0253.9853.98792,700
Sep 16, 201953.2554.0652.9253.8053.80866,100
Sep 13, 201954.0954.5953.4453.6853.68795,800
Sep 12, 201954.5254.7552.6953.8353.831,129,200
Sep 11, 201953.0154.3651.9654.3054.301,014,500
Sep 10, 201951.5953.1451.0253.0453.041,578,000
Sep 09, 201950.0251.6849.5851.6551.651,121,800
Sep 06, 201949.3950.0948.7749.4649.46815,000
Sep 05, 201948.0350.0547.9449.3849.381,459,500
Sep 04, 201947.6948.2447.0247.1447.141,332,200
Sep 03, 201946.2146.2144.7045.1745.17725,300
Aug 30, 201946.6247.6246.4646.6046.60951,500
Aug 29, 201944.8546.3244.7846.1446.141,007,600
Aug 28, 201942.7744.2942.5744.2144.21745,200
Aug 27, 201944.2744.2942.8643.0243.02741,200
Aug 26, 201944.8845.2743.6743.7643.76917,700
Aug 23, 201945.9846.0644.0044.1644.16931,500
Aug 22, 201945.8546.6045.2046.5246.52843,300
Aug 21, 201945.6146.1945.6045.7345.73935,500
Aug 20, 201944.8445.3043.7145.0645.061,000,900
Aug 19, 201944.8045.3244.6045.1445.14848,200
Aug 19, 20190.21 Dividend
Aug 16, 201943.4044.3042.9744.1343.921,345,100
Aug 15, 201944.3244.3242.9743.0642.861,166,200
Aug 14, 201945.5845.6244.1144.3044.091,210,600
Aug 13, 201946.4748.2546.1546.6646.44801,400
Aug 12, 201947.7647.8746.4846.5046.28649,800
Aug 09, 201947.9148.4047.5547.9947.76958,100
Aug 08, 201947.2948.4646.9248.2848.051,060,100
Aug 07, 201945.5147.0345.0846.9646.74914,200
Aug 06, 201945.7746.2545.4346.2145.991,064,700
Aug 05, 201946.4446.6545.2645.4645.241,622,200
Aug 02, 201948.0148.3147.1247.4347.201,348,300
Aug 01, 201949.0249.3247.8148.4748.242,830,200
Jul 31, 201948.3149.4348.0649.1648.932,207,700
Jul 30, 201947.5448.3646.8348.3448.11956,900
Jul 29, 201947.6648.0647.2647.7647.531,483,000
Jul 26, 201947.1348.3546.7847.8647.631,743,100
Jul 25, 201947.8249.9046.2346.6846.463,808,000
Jul 24, 201945.4446.9745.2846.8146.591,998,300
Jul 23, 201943.7345.7943.6345.5445.321,887,300
Jul 22, 201943.5544.1342.9443.4043.192,705,200
Jul 19, 201947.0447.7445.6645.7245.501,936,500
Jul 18, 201946.6647.0146.2946.7346.51876,600
Jul 17, 201947.1747.4646.6446.6646.44989,800
Jul 16, 201946.2247.7246.2147.5647.33915,100
Jul 15, 201946.1946.4745.7546.2846.06599,300
Jul 12, 201944.7846.1944.5346.1445.92921,700
Jul 11, 201944.7844.8443.9944.6444.43848,300
Jul 10, 201944.5644.7643.9444.7344.52880,200
Jul 09, 201944.2744.3643.7944.1643.951,098,400
Jul 08, 201944.9645.3244.1344.5544.341,240,600
Jul 05, 201945.6645.8945.1745.2144.99849,500
Jul 03, 201945.6646.0345.3545.9745.75303,700
Jul 02, 201945.4045.6045.0545.3845.161,762,700
Jul 01, 201945.3746.3644.8845.4845.261,248,500
Jun 28, 201944.7846.3844.7545.8945.671,762,000
Jun 27, 201944.4045.3243.7844.3944.182,046,500
Jun 26, 201945.1945.3644.6545.3145.091,069,600
Jun 25, 201945.6246.0444.8345.1544.942,323,600
Jun 24, 201947.0247.1345.5345.6145.391,212,900
Jun 21, 201947.1247.3046.6647.0546.831,263,200
Jun 20, 201946.9947.4646.7147.2547.031,270,400
Jun 19, 201946.0146.3645.7846.2546.03805,700
Jun 18, 201945.3346.4645.0846.0745.851,790,400
Jun 17, 201945.1445.4144.4944.9944.78856,000
Jun 14, 201944.4444.8744.0444.7544.54935,300
Jun 13, 201944.1945.1444.1244.5944.381,100,100
Jun 12, 201944.0144.3243.5844.0943.881,210,400
Jun 11, 201943.6944.1643.4943.9443.731,364,700
Jun 10, 201943.5644.4643.3743.4743.261,644,700
Jun 07, 201942.8743.5342.6543.2543.041,955,000
Jun 06, 201943.5343.7042.1342.7242.521,443,100
Jun 05, 201943.4643.7942.1843.6743.461,039,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...