Brunswick Corporation Historical Stock Prices

BC 
$44.34
*  
0.02
0.05%
Get BC Alerts
*Delayed - data as of Sep. 16, 2014 14:16 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 for next time

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

Results for: 3 Month, From 15-JUN-2014 TO 15-SEP-2014

Date Open High Low Close / Last Volume
14:16  44.26  44.49  43.69  44.34 369,849
09/15/2014 44.69 44.7 43.97 44.32 597,456
09/12/2014 44.94 45.09 44.35 44.45 654,447
09/11/2014 44.33 45.0546 44.33 44.9 695,242
09/10/2014 43.98 44.74 43.98 44.71 667,655
09/09/2014 44.32 44.41 44.03 44.08 571,106
09/08/2014 44.22 44.53 43.97 44.42 680,677
09/05/2014 43.28 44.29 43.01 44.28 646,689
09/04/2014 43.26 44.05 43.23 43.42 518,521
09/03/2014 44 44.2 43.11 43.27 711,241
09/02/2014 43.19 43.88 43.11 43.81 779,838
08/29/2014 42.23 43.1 42.17 43 716,784
08/28/2014 41.86 42.165 41.4 42.12 686,975
08/27/2014 42.41 42.59 42.06 42.07 377,890
08/26/2014 42.69 42.77 42.19 42.24 503,580
08/25/2014 42.62 42.87 42.29 42.67 462,809
08/22/2014 42.3 42.58 42.08 42.33 513,506
08/21/2014 42.8 43.01 42.34 42.35 713,094
08/20/2014 42.81 43.16 42.67 43.04 395,663
08/19/2014 43.32 43.4 42.9 43.04 490,161
08/18/2014 42.16 43.15 42.13 43.15 944,461
08/15/2014 41.92 42.5 41.3 41.68 736,461
08/14/2014 41.35 41.8 41.14 41.54 582,197
08/13/2014 41.23 41.482 40.96 41.18 505,636
08/12/2014 41.33 41.88 41.02 41.21 1,095,765
08/11/2014 40.4 40.97 40.33 40.44 538,555
08/08/2014 39.47 40.02 39.18 40 1,096,074
08/07/2014 40.78 40.84 39.385 39.55 1,080,374
08/06/2014 40.4 40.965 40.26 40.63 690,502
08/05/2014 40.1 40.54 39.98 40.4 630,523
08/04/2014 39.91 40.38 39.87 40.31 535,191
08/01/2014 40.36 40.645 39.34 39.72 1,023,816
07/31/2014 40.58 40.74 40.25 40.33 1,196,442
07/30/2014 41.27 41.34 40.84 41.11 729,093
07/29/2014 41.71 42.02 41.11 41.11 786,197
07/28/2014 42.45 42.63 41.48 41.72 604,268
07/25/2014 42.47 43.38 42.14 42.24 1,052,792
07/24/2014 42.48 44.3 42.29 43 2,086,056
07/23/2014 41.85 42.03 41.44 41.79 964,795
07/22/2014 41.54 42.16 41.45 41.85 822,637
07/21/2014 40.66 41.21 40.61 41.16 557,431
07/18/2014 40.61 41.5 40.6 41 1,273,422
07/17/2014 40.78 41.11 40.23 40.3 1,126,892
07/16/2014 41.55 41.75 41.01 41.23 647,967
07/15/2014 42 42.19 41.23 41.26 513,515
07/14/2014 42.15 42.36 41.94 42.05 662,897
07/11/2014 41.11 42.01 41.11 41.81 1,040,699
07/10/2014 41.06 41.41 40.6601 41.12 642,282
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
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?