Brunswick Corporation Historical Stock Prices

BC 
$53.08
*  
1.45
2.81%
Get BC Alerts
*Delayed - data as of Jul. 29, 2015  -  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

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

Select the Timeframe:

Results for: 3 Month, From 29-APR-2015 TO 29-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  51.75  53.20  51.408  53.08 1,084,389
07/29/2015 51.42 53.2 51.408 53.08 1,087,520
07/28/2015 51.37 52.1 50.77 51.63 875,282
07/27/2015 51.52 51.74 50.88 51.15 801,318
07/24/2015 52.63 52.71 51.7 51.98 560,849
07/23/2015 53.37 53.73 52.5 52.53 600,207
07/22/2015 52.33 53.17 52.33 53.12 773,848
07/21/2015 52.75 53.36 52.53 53.05 619,837
07/20/2015 52.83 52.96 52.33 52.45 545,061
07/17/2015 53.56 53.64 52.66 52.77 597,652
07/16/2015 53.34 53.78 53.09 53.51 712,392
07/15/2015 54.26 54.49 53 53.08 830,722
07/14/2015 53.36 54.65 53.36 54.22 1,196,537
07/13/2015 53.44 53.76 53.15 53.53 1,202,929
07/10/2015 53.13 53.49 52.645 52.98 850,262
07/09/2015 51.96 52.78 51.85 52.5 1,271,998
07/08/2015 51.66 51.87 50.79 51.08 692,439
07/07/2015 50.95 51.28 50.03 51.14 733,761
07/06/2015 50.37 51.36 50.34 50.66 1,081,007
07/02/2015 51.02 51.0375 50.13 50.78 723,763
07/01/2015 51.36 51.5 50.29 50.77 1,075,869
06/30/2015 50.85 51.41 50.58 50.86 883,238
06/29/2015 51.55 51.97 50.325 50.36 1,168,454
06/26/2015 52.44 52.68 51.97 51.97 7,001,372
06/25/2015 52.41 52.5825 51.98 52.18 953,517
06/24/2015 52.66 53.14 52.0301 52.23 924,543
06/23/2015 52.89 52.96 52.17 52.72 942,728
06/22/2015 52.85 53.06 52.15 52.64 832,647
06/19/2015 53.81 54.11 52.54 52.56 1,515,206
06/18/2015 53.16 54.17 53.16 53.74 1,197,095
06/17/2015 52.42 53.185 52.28 53.01 1,247,721
06/16/2015 52.28 52.385 51.99 52.03 981,628
06/15/2015 52.15 52.62 51.72 52.24 611,680
06/12/2015 52.44 52.81 52.17 52.49 529,858
06/11/2015 52.46 53.13 52.46 52.87 583,776
06/10/2015 51.46 52.5497 51.16 52.39 1,001,315
06/09/2015 51.03 51.49 50.54 51.31 542,425
06/08/2015 51.26 51.445 50.97 50.98 309,536
06/05/2015 50.63 51.35 50.5 51.32 477,247
06/04/2015 51.06 51.59 50.545 50.65 694,276
06/03/2015 50.92 51.735 50.79 51.47 658,487
06/02/2015 50.62 51.24 50.59 50.75 540,987
06/01/2015 51.31 51.62 50.74 51.09 574,774
05/29/2015 51.48 51.53 50.97 51.04 779,759
05/28/2015 51.53 51.71 50.99 51.41 1,349,379
05/27/2015 51.86 52.16 51.42 51.62 893,505
05/26/2015 52.67 52.93 51.57 51.9 680,156
05/22/2015 52.96 53.32 52.53 52.9 397,921
05/21/2015 52.93 53.61 52.81 53.06 570,810
05/20/2015 52.82 53.29 52.55 53.04 628,177
05/19/2015 53.46 53.46 52.75 52.97 586,930
05/18/2015 52.62 53.42 52.2 53.4 907,146
05/15/2015 53.27 53.3689 52.76 52.83 738,877
05/14/2015 52.21 53.277 51.75 53.13 1,261,868
05/13/2015 52.01 52.39 51.67 51.93 754,967
05/12/2015 52.27 52.34 51.41 51.99 492,299
05/11/2015 51.83 52.65 51.67 52.42 1,372,524
05/08/2015 51.44 51.99 51.355 51.91 1,200,444
05/07/2015 50.64 51.2199 50.52 51.01 737,935
05/06/2015 50.45 50.7 49.79 50.67 925,328
05/05/2015 51.13 51.4025 50.1 50.37 1,322,135
05/04/2015 50.91 51.495 50.73 51.34 1,459,775
05/01/2015 50.17 50.94 50.05 50.72 1,437,204
04/30/2015 50.57 51.23 49.95 50.04 2,197,619
04/29/2015 53.9 53.99 50.15 51.18 4,155,152
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?