Brunswick Corporation Historical Stock Prices

BC 
$42.85
*  
0.51
 negative 
1.18%
Get BC Alerts
*Delayed - data as of Apr. 23, 2014 
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 23-JAN-2014 TO 23-APR-2014

Date Open High Low Close / Last Volume
16:00  43.36  43.37  42.72  42.85 804,642
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
04/08/2014 42.52 43.68 41.76 43.42 2,777,607
04/07/2014 44.32 44.44 42.65 43.02 1,560,506
04/04/2014 46.38 46.4 44.63 44.63 824,811
04/03/2014 46.5 46.62 45.92 46.06 841,495
04/02/2014 46.32 47.06 45.77 46.53 882,102
04/01/2014 45.44 46.37 45.3275 46.23 934,465
03/31/2014 44.92 45.65 44.79 45.29 554,078
03/28/2014 44.61 45.51 44.48 44.65 696,906
03/27/2014 45.2 45.225 44.28 44.59 1,039,400
03/26/2014 46.48 46.61 45.28 45.42 643,872
03/25/2014 46.2 46.49 45.33 46.05 539,689
03/24/2014 46.82 46.91 45.78 46 984,120
03/21/2014 46.82 47.69 46.52 46.67 1,768,740
03/20/2014 45.99 46.78 45.97 46.74 924,491
03/19/2014 45.96 46.33 45.75 46.08 735,331
03/18/2014 45.43 46.03 45.2 45.99 771,493
03/17/2014 44.91 45.79 44.83 45.38 666,785
03/14/2014 44.53 45.18 44.43 44.74 652,779
03/13/2014 45.54 45.75 44.44 44.63 694,461
03/12/2014 45.11 45.39 44.9 45.38 545,631
03/11/2014 45.97 46.14 45.29 45.44 513,296
03/10/2014 45.7 46.035 45.34 45.94 716,812
03/07/2014 46.05 46.26 45.45 45.74 597,977
03/06/2014 45.89 46 45.54 45.79 889,383
03/05/2014 45.54 45.83 45.22 45.68 695,642
03/04/2014 44.99 46.01 44.94 45.65 1,344,380
03/03/2014 44.34 44.81 43.96 44.73 1,167,233
02/28/2014 44.85 45.26 44.46 44.79 815,296
02/27/2014 44.63 44.88 44.21 44.74 869,315
02/26/2014 43.87 44.89 43.87 44.67 715,810
02/25/2014 43.85 43.88 43.2707 43.7 651,525
02/24/2014 43.35 44.14 43.342 43.61 583,139
02/21/2014 43.26 43.33 42.921 43.23 782,807
02/20/2014 43.2 43.64 42.88 43.15 674,142
02/19/2014 43 43.77 42.92 43.26 1,067,770
02/18/2014 43.34 43.91 43.06 43.21 814,449
02/14/2014 43.07 43.46 42.76 43.31 664,615
02/13/2014 42.01 43.14 42 43.04 826,930
02/12/2014 42.28 42.7 42.01 42.43 768,485
02/11/2014 42.07 42.42 41.83 42.19 457,327
02/10/2014 41.81 42.13 41.42 42.09 852,220
02/07/2014 41.46 42.27 41.09 41.81 947,264
02/06/2014 40.27 41.26 40.27 41.15 892,273
02/05/2014 40.35 40.46 39.29 40.13 1,002,966
02/04/2014 40.56 40.78 39.49 40.61 2,049,450
02/03/2014 41.47 41.64 40.02 40.44 2,094,136
01/31/2014 41.48 42.52 41.26 41.46 1,413,913
01/30/2014 41.88 44.5 41.8 42.51 2,044,496
01/29/2014 40.71 41.08 40.14 40.42 831,152
01/28/2014 40.62 41.58 40.55 41.15 1,032,354
01/27/2014 41.55 41.68 40.12 40.66 918,566
01/24/2014 42.36 42.36 41.4 41.41 1,177,285
01/23/2014 42.73 42.73 41.76 42.72 937,457
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 your brokers before you trade


Want to trade FX?