BRUNSWICK CORP.
(NYSE:BC)
85.59 USD +0.67 (+0.79%)
Delayed Price / Updated:
12:49 PM EDT, Apr 23, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for BC -- 03/23/2024 to 04/23/2024
Date |
High |
Low |
Close |
Volume |
% Change |
04/22/2024 |
$85.50 |
$84.18 |
$84.92 |
713,043 |
+1.17% |
04/19/2024 |
$84.27 |
$81.69 |
$83.94 |
885,691 |
+2.27% |
04/18/2024 |
$83.53 |
$81.67 |
$82.08 |
594,075 |
-0.89% |
04/17/2024 |
$84.98 |
$82.65 |
$82.82 |
729,064 |
-2.47% |
04/16/2024 |
$85.86 |
$84.48 |
$84.92 |
591,311 |
-0.66% |
04/15/2024 |
$87.81 |
$85.21 |
$85.48 |
656,248 |
-1.92% |
04/12/2024 |
$88.14 |
$86.45 |
$87.15 |
618,425 |
-1.65% |
04/11/2024 |
$90.92 |
$88.51 |
$88.61 |
880,332 |
-2.35% |
04/10/2024 |
$91.67 |
$90.19 |
$90.74 |
757,926 |
-3.11% |
04/09/2024 |
$94.03 |
$92.72 |
$93.65 |
483,941 |
+0.42% |
04/08/2024 |
$94.70 |
$92.16 |
$93.26 |
797,229 |
-0.43% |
04/05/2024 |
$94.20 |
$93.09 |
$93.66 |
752,927 |
+0.30% |
04/04/2024 |
$95.38 |
$92.68 |
$93.38 |
1,141,999 |
-0.85% |
04/03/2024 |
$94.76 |
$93.50 |
$94.18 |
702,479 |
+0.30% |
04/02/2024 |
$95.18 |
$93.13 |
$93.90 |
779,969 |
-2.05% |
04/01/2024 |
$96.51 |
$95.37 |
$95.87 |
530,554 |
-0.67% |
03/28/2024 |
$96.65 |
$95.48 |
$96.52 |
748,705 |
+0.85% |
03/27/2024 |
$95.87 |
$93.99 |
$95.71 |
632,864 |
+2.63% |
03/26/2024 |
$94.01 |
$92.96 |
$93.26 |
460,128 |
+0.29% |
03/25/2024 |
$93.40 |
$92.66 |
$92.99 |
555,049 |
+9.50% |