Australia markets open in 1 hour 34 minutes

Brunswick Corporation (BC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
70.21+3.75 (+5.64%)
At close: 04:00PM EDT
70.21 0.00 (0.00%)
After hours: 04:31PM EDT
Time period:
04 Oct 2021 - 04 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 202267.9970.2168.0070.2170.21718,122
03 Oct 202266.3266.9965.0166.4666.46752,900
30 Sept 202265.7267.0665.1965.4565.45749,700
29 Sept 202267.0867.2065.0866.3166.31583,000
28 Sept 202267.6868.8267.1668.5168.51762,800
27 Sept 202266.9468.3066.2967.2767.27494,900
26 Sept 202266.9668.1565.8266.2066.20499,700
23 Sept 202266.9067.2765.8766.9266.92905,600
22 Sept 202271.1471.4768.0168.0868.081,066,300
21 Sept 202272.4774.0971.4271.4271.42532,900
20 Sept 202273.5073.5371.8572.2172.21530,400
19 Sept 202272.0074.3972.0074.3574.35591,100
16 Sept 202273.2973.3971.5572.5972.591,636,800
15 Sept 202271.9473.7071.8372.9272.92823,400
14 Sept 202271.2372.5170.0872.0972.09878,600
13 Sept 202273.1473.5671.0071.1471.14647,100
12 Sept 202275.0376.5174.9975.4875.48706,400
09 Sept 202273.6774.7573.5774.4174.41583,800
08 Sept 202272.5472.9871.4272.6872.681,249,800
07 Sept 202271.8274.3071.8273.8473.84568,000
06 Sept 202273.9174.2970.9971.8371.83723,700
02 Sept 202274.7175.3773.0773.6273.62492,400
01 Sept 202273.7174.3672.8273.9273.92555,400
31 Aug 202276.4076.8274.6974.7174.71516,100
30 Aug 202278.0778.3076.2676.3976.39450,600
29 Aug 202277.0878.1776.7377.2277.22311,900
26 Aug 202281.5582.2377.9177.9377.93560,700
25 Aug 202280.8682.9980.7082.1082.10393,800
24 Aug 202281.0182.1379.9880.3580.35609,500
23 Aug 202280.4982.0080.3680.8580.85339,200
23 Aug 20220.365 Dividend
22 Aug 202281.9882.4680.3080.4880.11478,900
19 Aug 202284.4584.8483.0483.6183.23546,600
18 Aug 202284.7685.6884.2285.3884.99334,600
17 Aug 202284.5885.7984.5485.0484.65475,300
16 Aug 202284.9186.8284.4486.3986.00716,300
15 Aug 202284.2885.4083.7485.3484.95612,700
12 Aug 202284.4984.6883.4784.6484.26838,200
11 Aug 202282.9884.0881.8583.8983.51977,700
10 Aug 202281.6382.4080.9681.7881.41595,400
09 Aug 202282.1882.7978.9180.0479.68698,900
08 Aug 202278.9480.9678.9479.9879.62606,100
05 Aug 202276.5178.8876.2978.4878.12504,900
04 Aug 202277.3178.7277.0078.1477.79482,800
03 Aug 202276.2778.4376.2777.9777.62464,000
02 Aug 202279.5179.9175.8175.9075.56691,300
01 Aug 202279.6281.8178.8680.1879.82699,000
29 July 202277.7780.4777.0180.1279.761,372,400
28 July 202276.4878.0974.8177.1076.75958,200
27 July 202274.9077.3274.2476.9576.60811,100
26 July 202275.7476.2474.4974.7874.44759,100
25 July 202277.7277.7275.7476.6476.29515,400
22 July 202276.8878.1076.0576.9976.64808,800
21 July 202274.6876.8574.2276.7576.40531,600
20 July 202274.4075.0673.2574.9774.63450,700
19 July 202272.4174.1172.2474.0573.71751,500
18 July 202272.0972.7470.6570.9970.67425,700
15 July 202270.6671.9469.3371.3671.04344,400
14 July 202270.5370.5368.9069.6669.34674,600
13 July 202269.9871.7469.7171.4671.14583,600
12 July 202269.2372.0269.2370.7370.41541,700
11 July 202269.8569.9568.3869.1168.80630,900
08 July 202270.1670.5069.0769.9369.61418,000
07 July 202267.8470.0967.8470.0069.68568,800
06 July 202268.7869.2366.3867.7467.43639,600
05 July 202265.2368.7964.6468.6968.38528,700
01 July 202265.1767.0664.7666.4666.16522,700
30 June 202264.9066.4163.4265.3865.08484,400
29 June 202266.2766.3364.5265.8565.55385,500
28 June 202269.2969.9066.4566.6766.37548,000
27 June 202267.9969.1767.2868.8668.55681,400
24 June 202266.8868.3966.8867.5467.23919,100
23 June 202264.6866.1364.5366.0765.77537,900
22 June 202263.5365.9763.4864.4864.19874,000
21 June 202265.1266.0363.7264.5764.28660,400
17 June 202263.2264.5163.0063.9063.611,182,800
16 June 202264.4965.1661.8962.8362.55918,700
15 June 202267.0567.8365.8166.4466.14582,000
14 June 202266.0066.9865.2666.7066.40745,900
13 June 202266.1067.7065.0265.6465.34931,300
10 June 202270.3571.7368.0868.2367.921,118,400
09 June 202272.2473.2971.7771.8671.53608,100
08 June 202272.5073.3171.8872.5272.19468,600
07 June 202272.4973.7771.4473.0472.71700,500
06 June 202272.4974.0471.8473.9073.56784,700
03 June 202273.2773.7171.7571.9471.61754,400
02 June 202273.7374.7473.1374.4674.121,147,400
01 June 202276.2676.4772.5773.4173.08811,800
31 May 202275.2575.8773.5975.2374.89778,500
27 May 202275.5076.9274.5975.6375.29444,200
26 May 202272.6675.4272.6374.5874.24784,700
25 May 202267.6272.3267.2371.8171.481,035,900
24 May 202269.5069.6266.4067.9567.64850,600
23 May 202271.9572.3669.7270.3370.011,056,500
20 May 202271.1271.6468.1171.1570.83861,100
19 May 202271.4772.8470.2770.6270.301,100,200
18 May 202277.5377.8071.6673.0372.701,110,300
17 May 202278.7880.1676.9679.3879.02484,200
17 May 20220.365 Dividend
16 May 202279.1679.1676.7777.3076.59518,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...