Australia markets closed

Brunswick Corporation (BC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
82.07+0.35 (+0.43%)
At close: 04:00PM EDT
82.07 -0.01 (-0.01%)
After hours: 04:04PM EDT
Time period:
04 Oct 2023 - 04 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 202480.9882.0980.3382.0782.07517,500
02 Oct 202481.8282.2980.9481.7281.72417,600
01 Oct 202483.6183.6181.5682.4282.42410,000
30 Sept 202484.0485.0883.3783.8283.82531,700
27 Sept 202484.2285.8583.5584.5384.53794,900
26 Sept 202482.5283.9682.5282.9582.95961,900
25 Sept 202482.7283.0680.8280.9580.95546,300
24 Sept 202482.2483.2181.8182.8282.82519,800
23 Sept 202483.7083.8181.5081.5381.53685,600
20 Sept 202484.2484.3982.4182.9482.941,386,600
19 Sept 202484.3484.4683.0484.4284.42615,400
18 Sept 202482.3484.6881.1882.2482.24528,900
17 Sept 202480.7982.8480.5181.9681.96718,100
16 Sept 202479.4580.3278.8580.1780.17840,500
13 Sept 202476.8679.8476.6379.1579.151,130,100
12 Sept 202475.9176.3174.9075.8175.81326,500
11 Sept 202474.3575.9873.7675.9875.98549,900
10 Sept 202475.6975.6973.8674.7774.77470,200
09 Sept 202475.6776.1074.7675.6675.66517,500
06 Sept 202476.2377.3375.4175.4975.49259,000
05 Sept 202478.6778.6776.5076.6076.60317,100
04 Sept 202476.4778.1176.4378.0778.07272,200
03 Sept 202478.4579.1876.9477.1977.19451,400
30 Aug 202479.4579.5878.3079.0579.05371,700
29 Aug 202480.0180.4378.6178.8378.83381,100
28 Aug 202479.7380.6178.8879.6979.69410,300
27 Aug 202481.1681.1679.6780.4480.44471,500
26 Aug 202481.0782.6381.0782.0082.001,045,100
23 Aug 202476.8481.0475.9180.5680.56459,800
22 Aug 202477.1177.6076.1976.4276.42390,100
21 Aug 202476.2977.5375.4177.1977.19329,100
21 Aug 20240.42 Dividend
20 Aug 202476.0977.3275.6275.7075.28382,400
19 Aug 202477.2177.8076.2976.3675.94633,200
16 Aug 202476.5777.8176.2676.9076.47315,700
15 Aug 202476.1077.4076.0476.6976.26395,000
14 Aug 202476.6076.6073.8574.0673.65316,700
13 Aug 202474.9776.6374.5376.2275.80476,800
12 Aug 202474.9675.4373.6174.4874.07513,900
09 Aug 202476.1076.6174.3374.6574.24503,100
08 Aug 202475.2076.5474.3476.1775.75631,200
07 Aug 202475.9977.0973.8173.9273.51579,500
06 Aug 202475.5976.8774.7074.7874.37528,700
05 Aug 202474.1676.8073.0975.5475.12706,900
02 Aug 202475.4177.8273.8177.3376.90957,800
01 Aug 202481.3481.9577.3177.5977.16844,700
31 July 202483.2184.1781.4581.4581.00767,100
30 July 202482.0583.3881.1583.0182.55959,600
29 July 202481.1583.7180.5081.6981.241,324,700
26 July 202477.9880.0377.8779.9879.541,573,600
25 July 202474.8580.3074.3379.0278.582,739,800
24 July 202476.9277.8673.1573.5173.101,665,000
23 July 202475.3877.6874.5877.1776.741,064,700
22 July 202478.4078.4875.9877.9777.54694,500
19 July 202478.9579.1577.4477.9277.49750,500
18 July 202481.2483.3379.0579.3078.86917,500
17 July 202481.3882.7180.8081.7281.27960,700
16 July 202479.2982.5579.0182.3581.89948,000
15 July 202477.7080.3677.0678.5878.14885,900
12 July 202476.7978.8176.5077.3176.881,057,100
11 July 202473.2876.3373.0776.0875.661,202,300
10 July 202469.9471.3769.6671.2470.84873,800
09 July 202470.5470.8769.3369.5469.15580,100
08 July 202469.9071.0169.7070.9970.60943,200
05 July 202469.3069.8969.0569.4669.071,047,200
03 July 202469.6870.7469.6169.6169.22519,200
02 July 202470.5970.7069.4669.7869.39856,000
01 July 202472.9073.1470.5070.8270.43723,000
28 June 202471.2972.8171.2972.7772.371,127,800
27 June 202471.2871.2869.9170.9970.601,360,100
26 June 202471.9972.5271.0471.3170.911,055,700
25 June 202474.7275.3171.9472.0771.67776,600
24 June 202474.6676.0374.5375.3174.89485,800
21 June 202472.8674.2372.7674.1773.761,383,200
20 June 202473.3974.2273.0173.6973.28916,700
18 June 202474.6774.7973.5073.7673.35636,100
17 June 202474.1275.7273.6674.7874.37554,200
14 June 202474.3874.7873.0674.4874.07800,100
13 June 202475.9776.4474.6175.1674.74572,200
12 June 202477.7078.8276.0776.1775.75638,800
11 June 202476.6476.6475.3275.6475.22653,700
10 June 202476.0277.4175.9377.0176.58596,400
07 June 202476.1177.2576.0177.1876.75628,500
06 June 202477.6278.1377.0377.2376.80581,800
05 June 202477.6978.3676.9078.0577.62763,200
04 June 202480.6681.6877.6277.7377.30827,000
03 June 202483.6183.6180.4081.8981.44750,400
31 May 202481.0583.7080.9382.5382.071,248,300
30 May 202477.5080.7877.5080.5880.13601,800
29 May 202476.7577.6876.5977.2076.77486,600
28 May 202479.4979.8878.0178.0477.61472,800
24 May 202479.8379.8479.0179.4779.03550,400
23 May 202481.4381.4378.7979.2078.76678,200
22 May 202481.5182.0380.0080.9280.47583,000
21 May 202481.2281.6980.4780.9380.48424,700
20 May 202481.6082.3380.8181.5781.12484,200
17 May 202481.2381.5180.5181.4480.99433,500
16 May 202482.5282.6081.3381.3680.91642,000
15 May 202485.0285.0282.8382.8882.42423,500
14 May 202484.7685.0983.7784.1583.68409,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...