Brunswick Corporation Historical Stock Prices

BC 
$52.99
*  
0.07
0.13%
Get BC Alerts
*Delayed - data as of May 22, 2015 15:16 ET  -  Find a broker to begin trading BC now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    BC Real Time
 
 
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 21-FEB-2015 TO 21-MAY-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.
15:16  52.98  53.32  52.53  52.99 210,171
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
04/28/2015 55.15 55.15 54.29 55.1 1,557,861
04/27/2015 55.5 56.03 54.82 55.3 1,224,218
04/24/2015 54.68 55.42 54.446 55.27 942,039
04/23/2015 53.93 54.61 53.62 54.49 862,177
04/22/2015 53.98 54.07 53.06 54.01 670,260
04/21/2015 54.74 54.87 53.83 53.88 965,675
04/20/2015 54.8 55 54.51 54.67 754,876
04/17/2015 54.06 54.455 53.4 54.35 1,080,403
04/16/2015 53.99 54.63 52.57 54.42 1,143,650
04/15/2015 51.78 52.9 51.78 52.67 792,571
04/14/2015 51.9 52.09 51.27 51.79 696,436
04/13/2015 52.14 52.51 51.96 52.2 536,901
04/10/2015 52.41 52.46 51.92 52.26 559,365
04/09/2015 52.08 52.33 51.8 52.19 956,614
04/08/2015 51.66 52.25 51.3 52.22 1,019,534
04/07/2015 51.81 51.96 51.4 51.7 872,271
04/06/2015 50.95 51.975 50.95 51.69 687,309
04/02/2015 50.98 51.6 50.76 51.34 577,597
04/01/2015 51.34 51.52 50.71 51.11 731,369
03/31/2015 51.83 51.92 51.23 51.45 1,083,764
03/30/2015 51.52 52.15 51.5 51.92 636,495
03/27/2015 50.85 51.45 50.67 51.2 729,904
03/26/2015 51.46 51.475 50.8 50.9 678,777
03/25/2015 52.34 52.45 51.535 51.58 814,249
03/24/2015 52.13 52.92 51.92 52.02 1,145,241
03/23/2015 51.35 52.36 51.16 52.02 1,045,257
03/20/2015 51.42 51.61 51.08 51.25 1,582,301
03/19/2015 52.08 52.35 50.99 51.1 1,256,965
03/18/2015 52.21 52.58 51.11 52.29 858,588
03/17/2015 52.04 52.32 51.38 52.21 734,851
03/16/2015 52.49 53.08 52.25 52.62 528,116
03/13/2015 52.11 52.3 51.42 52.16 876,501
03/12/2015 51.89 52.57 51.58 52.34 997,845
03/11/2015 51.66 52.36 51.43 51.58 725,599
03/10/2015 52.29 52.39 51.69 51.71 802,000
03/09/2015 51.74 52.82 51.42 52.67 1,080,698
03/06/2015 52.58 52.86 51.38 51.6 972,591
03/05/2015 53.92 54.01 52.97 53.01 900,716
03/04/2015 54.2 54.55 53.51 53.74 1,068,477
03/03/2015 55.89 55.97 54.76 54.79 944,496
03/02/2015 54.21 55.98 54.04 55.97 1,038,120
02/27/2015 54.47 54.78 54.07 54.24 578,999
02/26/2015 54.61 55.11 54.47 54.79 444,359
02/25/2015 55 55.19 54.51 54.7 602,237
02/24/2015 55 55.13 54.7 54.94 431,136
02/23/2015 54.84 55.03 54.6 55 514,622
*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?