Home > Quotes > BC > Historical Prices

Brunswick Corporation Historical Stock Prices

BC 
$34.33
*  
0.64
  negative  
1.9%
Get BC Alerts
*Delayed - data as of May 23, 2013 
Exchange: NYSE
Industry: Energy
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 22-FEB-2013 TO 22-MAY-2013

Date Open High Low Close/Last Volume
16:00  33.03  34.33  32.80  34.33 988,001
05/22/2013 34.77 35.38 33.48 33.69 1,092,767
05/21/2013 34.18 35 33.92 34.78 1,231,207
05/20/2013 33.71 34.35 33.55 34.17 753,698
05/17/2013 32.99 33.78 32.95 33.77 828,101
05/16/2013 33.44 33.73 32.74 32.86 752,134
05/15/2013 33.63 33.97 32.41 33.47 2,381,684
05/14/2013 34.83 35.09 34.06 34.26 1,524,930
05/13/2013 34.81 35.14 34.369 34.55 590,590
05/10/2013 34.4 35.08 34.32 35 776,977
05/09/2013 35.37 35.688 34.275 34.37 861,231
05/08/2013 34.92 35.68 34.84 35.4 1,472,417
05/07/2013 34.44 35.1 34.03 35.02 1,960,016
05/06/2013 32.57 33.87 32.38 33.72 1,382,724
05/03/2013 31.9 32.8 31.715 32.46 1,579,449
05/02/2013 30.8 31.61 30.61 31.43 1,308,717
05/01/2013 31.4 31.68 30.53 30.64 1,372,010
04/30/2013 31.63 31.9 31.07 31.66 1,454,809
04/29/2013 33.44 33.5 31.39 31.64 2,175,056
04/26/2013 33.92 33.92 32.85 33.52 1,568,674
04/25/2013 34.67 36.79 32.15 34.51 2,311,584
04/24/2013 32.49 32.99 32.02 32.6 925,990
04/23/2013 31.77 32.57 31.73 32.54 909,572
04/22/2013 31.88 31.98 30.79 31.56 464,271
04/19/2013 30.56 32.3 30.56 31.93 1,288,619
04/18/2013 31.46 31.48 30.29 30.42 661,718
04/17/2013 31.21 31.65 30.95 31.34 1,187,241
04/16/2013 31 31.63 30.65 31.62 640,572
04/15/2013 32.24 32.53 30.5 30.64 896,785
04/12/2013 32.76 33.18 32.29 32.5 1,042,495
04/11/2013 32.8 33.08 32.74 32.91 765,416
04/10/2013 32.6 32.99 32.56 32.91 554,392
04/09/2013 32.44 32.73 32.4 32.57 860,457
04/08/2013 32.1 32.92 32.05 32.92 716,737
04/05/2013 31.47 32.17 31.35 32.12 1,146,629
04/04/2013 31.55 32.15 31.55 32.15 567,075
04/03/2013 32.27 32.36 31.2248 31.52 1,122,275
04/02/2013 33.21 33.43 32.18 32.2 870,543
04/01/2013 34.17 34.37 32.905 33 750,917
03/28/2013 34.13 34.39 33.725 34.22 639,185
03/27/2013 33.89 34.2 33.8 34.05 422,357
03/26/2013 34.2 34.61 33.67 34.25 417,831
03/25/2013 34.41 35.13 33.58 33.78 937,128
03/22/2013 34.33 34.638 34.02 34.33 477,973
03/21/2013 34.53 34.69 33.53 34.04 711,262
03/20/2013 34.14 35.195 34.11 34.81 929,356
03/19/2013 34.05 34.29 33.36 33.95 1,220,055
03/18/2013 33.78 34.28 33.46 33.99 620,675
03/15/2013 34.75 35.17 34.3 34.35 1,741,900
03/14/2013 34.62 34.959 34.55 34.82 1,161,427
03/13/2013 34.45 34.74 34.19 34.44 755,862
03/12/2013 35.27 35.27 34.39 34.5 801,033
03/11/2013 35.24 35.7 35.15 35.4 449,605
03/08/2013 35.62 35.67 34.8 35.43 859,947
03/07/2013 35.74 35.79 35.115 35.21 740,870
03/06/2013 35.59 36.32 35.5 35.7 641,758
03/05/2013 36.17 36.36 35.36 35.41 1,224,075
03/04/2013 36.05 36.29 35.84 36 590,000
03/01/2013 36.09 36.5 35.67 36.3 823,578
02/28/2013 36.06 37.02 36.05 36.44 440,129
02/27/2013 35.11 36.59 35.065 36.07 902,436
02/26/2013 35.63 35.825 34.67 35.05 1,227,452
02/25/2013 36.53 36.65 35.21 35.28 797,736
02/22/2013 35.95 36.57 35.95 36.3 717,806
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.