Brunswick Corporation Historical Stock Prices

BC 
$41.69
*  
0.29
0.69%
Get BC Alerts
*Delayed - data as of Jul. 9, 2014  -  Find a broker to begin trading BC now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 09-APR-2014 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00  41.99  42.48  41.69  41.69 480,036
07/09/2014 41.99 42.48 41.69 41.69 480,402
07/08/2014 42.23 42.23 41.61 41.98 830,917
07/07/2014 42.62 42.8 42.24 42.25 677,084
07/03/2014 42.06 42.82 42.06 42.68 351,536
07/02/2014 42.42 42.43 41.86 41.94 926,158
07/01/2014 42.3 42.83 42.12 42.49 1,241,444
06/30/2014 41.99 42.4 41.9 42.13 713,746
06/27/2014 41.82 42.25 41.65 42.19 1,435,206
06/26/2014 41.79 42.08 41.43 41.89 963,485
06/25/2014 41.23 41.73 41.08 41.62 1,744,482
06/24/2014 41.53 42.09 40.745 40.83 861,804
06/23/2014 41.85 42.17 41.55 41.62 738,604
06/20/2014 41.62 42.29 41.36 41.76 1,160,708
06/19/2014 42.36 42.57 41.14 41.69 1,707,438
06/18/2014 42.8 43.01 42.27 42.39 1,040,464
06/17/2014 42.35 43.05 41.7801 42.88 826,522
06/16/2014 42.26 42.71 41.84 42.31 749,689
06/13/2014 43.01 43.01 42.24 42.39 426,964
06/12/2014 43.17 43.99 42.63 42.76 1,353,179
06/11/2014 42.83 43.071 42.6 42.94 359,111
06/10/2014 43.45 43.59 42.96 43.11 650,103
06/09/2014 42.83 43.85 42.83 43.57 727,061
06/06/2014 42.61 43 42.34 42.95 1,493,565
06/05/2014 42.31 42.51 41.7 42.29 964,068
06/04/2014 42.15 42.27 41.64 42.09 771,674
06/03/2014 42.58 42.64 42.09 42.39 597,399
06/02/2014 43.33 43.33 42.27 42.78 432,438
05/30/2014 43.89 43.89 42.98 43.1 717,332
05/29/2014 43.57 43.87 43.3 43.79 410,526
05/28/2014 43.67 44.03 43.31 43.56 715,409
05/27/2014 43.57 43.97 43.35 43.8 891,227
05/23/2014 42.4 43.29 42.04 43.24 917,476
05/22/2014 41.94 42.4 41.47 42.32 1,160,270
05/21/2014 41.39 41.95 40.67 41.81 850,195
05/20/2014 41.85 41.965 41.01 41.27 1,055,867
05/19/2014 41.2 42.52 41.2 42.07 1,112,097
05/16/2014 40.71 41.51 40.67 41.26 1,127,077
05/15/2014 40.21 40.57 39.29 40.45 1,427,241
05/14/2014 41.24 41.48 40.53 40.54 947,871
05/13/2014 41.6 41.85 41.32 41.46 1,127,156
05/12/2014 39.71 41.81 39.7 41.6 1,829,544
05/09/2014 38.77 39.3 38.46 39.29 976,993
05/08/2014 39.3 40.17 38.94 38.95 996,296
05/07/2014 39.58 39.686 38.53 39.29 1,151,285
05/06/2014 40.36 40.69 39.49 39.52 1,212,653
05/05/2014 40.92 41.16 40.24 40.41 862,329
05/02/2014 40.95 41.93 40.89 41.31 934,214
05/01/2014 40.33 40.91 40.09 40.63 1,053,920
04/30/2014 40.3 40.54 39.75 40.19 1,048,397
04/29/2014 40.54 40.634 39.3 40.33 1,997,649
04/28/2014 41.25 41.4 39.98 40.47 1,690,847
04/25/2014 41.47 41.72 40.28 41.05 1,223,716
04/24/2014 42.96 43.47 41.48 41.78 1,485,950
04/23/2014 43.14 43.37 42.72 42.85 805,242
04/22/2014 43.06 43.58 43.01 43.36 640,681
04/21/2014 43.12 43.205 42.47 43.03 695,581
04/17/2014 42.92 43.55 42.92 43.16 362,220
04/16/2014 42.93 43.22 42.54 43.03 449,408
04/15/2014 41.98 42.64 41.38 42.47 762,793
04/14/2014 42.2 42.57 41.4 41.83 746,111
04/11/2014 42.34 42.6193 41.41 41.66 918,732
04/10/2014 43.82 44 42.61 42.83 783,443
04/09/2014 43.69 43.96 42.77 43.93 1,117,733
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.

Research Brokers before you trade

Want to trade FX?