Australia markets close in 1 hour 1 minute

Brunswick Corporation (BC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
74.48-0.68 (-0.90%)
At close: 04:00PM EDT
74.48 0.00 (0.00%)
After hours: 05:30PM EDT
Time period:
17 June 2023 - 17 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 202474.3874.7873.0674.4874.48800,100
13 June 202475.9776.4474.6175.1675.16572,200
12 June 202477.7078.8276.0776.1776.17638,800
11 June 202476.6476.6475.3275.6475.64653,700
10 June 202476.0277.4175.9377.0177.01596,400
07 June 202476.1177.2576.0177.1877.18628,500
06 June 202477.6278.1377.0377.2377.23581,800
05 June 202477.6978.3676.9078.0578.05763,200
04 June 202480.6681.6877.6277.7377.73827,000
03 June 202483.6183.6180.4081.8981.89750,400
31 May 202481.0583.7080.9382.5382.531,248,300
30 May 202477.5080.7877.5080.5880.58601,800
29 May 202476.7577.6876.5977.2077.20486,600
28 May 202479.4979.8878.0178.0478.04472,800
24 May 202479.8379.8479.0179.4779.47550,400
23 May 202481.4381.4378.7979.2079.20678,200
22 May 202481.5182.0380.0080.9280.92583,000
21 May 202481.2281.6980.4780.9380.93424,700
20 May 202481.6082.3380.8181.5781.57484,200
17 May 202481.2381.5180.5181.4481.44433,500
16 May 202482.5282.6081.3381.3681.36642,000
15 May 202485.0285.0282.8382.8882.88423,500
14 May 202484.7685.0983.7784.1584.15409,400
13 May 202484.1385.5383.3683.4183.41565,800
10 May 202483.7384.3482.3583.3983.39596,400
09 May 202481.7484.2081.7483.8183.81741,700
08 May 202481.1481.9881.1481.6881.68843,900
07 May 202482.2683.3281.6581.6981.69561,700
06 May 202482.3183.3781.7381.8681.86439,100
03 May 202482.8283.1881.0881.3381.33523,800
02 May 202481.2181.9479.8481.1581.15504,800
01 May 202480.6581.9279.6580.3380.33616,600
30 Apr 202481.4782.2780.5680.6480.64465,700
29 Apr 202481.9982.5581.2082.1182.11502,200
26 Apr 202479.7682.1279.7681.0881.08682,400
25 Apr 202483.8184.0079.0980.0080.001,799,100
24 Apr 202486.6287.3785.9186.1386.13913,900
23 Apr 202484.9286.9684.5186.3686.36718,900
22 Apr 202484.5985.5084.1884.9284.92713,000
19 Apr 202481.6984.2781.6983.9483.94885,700
18 Apr 202482.8083.5381.6782.0882.08594,100
17 Apr 202484.5184.9882.6582.8282.82729,100
16 Apr 202484.9885.8684.4884.9284.92591,300
15 Apr 202486.4387.8185.2185.4885.48656,200
12 Apr 202487.6488.1486.4587.1587.15618,400
11 Apr 202490.9290.9288.5188.6188.61880,300
10 Apr 202490.9991.6790.1990.7490.74757,900
09 Apr 202493.4094.0392.7293.6593.65483,900
08 Apr 202494.7094.7092.1693.2693.26797,200
05 Apr 202493.3194.2093.0993.6693.66752,900
04 Apr 202495.3895.3892.6893.3893.381,142,000
03 Apr 202493.5094.7693.5094.1894.18702,500
02 Apr 202494.7095.1893.1393.9093.90780,000
01 Apr 202496.3696.5195.3795.8795.87530,600
28 Mar 202495.6896.6595.4896.5296.52748,700
27 Mar 202494.0295.8793.9995.7195.71632,900
26 Mar 202494.0194.0192.9693.2693.26460,100
25 Mar 202492.8793.4092.6692.9992.99555,000
22 Mar 202493.8593.9091.9692.2792.27734,700
21 Mar 202492.9594.4492.9593.9893.98893,400
20 Mar 202489.4292.2989.4292.1392.131,146,500
19 Mar 202486.4389.3486.4389.1689.16747,900
18 Mar 202487.2387.9485.8887.0087.00742,100
15 Mar 202484.6287.9184.6287.4887.482,026,800
14 Mar 202489.3689.6084.7185.1085.10741,100
13 Mar 202489.3990.2888.7889.3289.32688,700
12 Mar 202489.6090.2588.8189.4489.44454,200
11 Mar 202490.2491.3589.0090.2190.21482,400
08 Mar 202490.9492.9789.8790.2590.25832,400
07 Mar 202488.4589.7288.4589.5589.55388,100
06 Mar 202488.7589.5087.5987.8487.84514,300
05 Mar 202487.3690.5787.2789.0489.04712,100
04 Mar 202487.6988.9887.5888.3188.31499,300
01 Mar 202487.3187.9585.7387.8787.87324,700
29 Feb 202487.2487.7886.5487.4087.40567,200
28 Feb 202485.1786.6885.0886.4986.49503,200
27 Feb 202487.8687.8686.0186.4386.43508,700
26 Feb 202487.7888.9886.9686.9786.97453,000
23 Feb 202488.5888.5887.1387.6787.67618,900
23 Feb 20240.42 Dividend
22 Feb 202487.9189.1787.7688.7788.35510,600
21 Feb 202486.8388.3286.5887.7987.37364,300
20 Feb 202488.2188.2186.1787.1986.78428,800
16 Feb 202487.0887.5486.3886.4286.01371,500
15 Feb 202488.3088.7087.2188.0987.67482,300
14 Feb 202486.7087.0485.0186.6486.23489,700
13 Feb 202484.2985.3683.6285.1884.78909,700
12 Feb 202486.2588.4686.0987.8787.45626,500
09 Feb 202484.7086.2484.0286.2285.81565,100
08 Feb 202484.0785.5284.0484.6884.28470,900
07 Feb 202484.3384.3382.9583.4783.08405,900
06 Feb 202484.0084.7483.7584.0483.64940,100
05 Feb 202484.3185.3883.8584.2583.851,302,700
02 Feb 202483.3286.7082.6885.6085.191,848,300
01 Feb 202481.4485.7081.1084.4984.093,110,200
31 Jan 202482.2683.1580.3980.6880.301,436,800
30 Jan 202483.5684.1581.7782.2781.881,731,500
29 Jan 202482.9085.4882.6285.1584.75875,300
26 Jan 202484.2085.0482.4882.8882.49603,100
25 Jan 202482.6784.6582.1383.4083.01953,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...