Singapore markets closed

Brunswick Corporation (BC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
96.23+0.52 (+0.54%)
As of 01:22PM EDT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202495.6896.6095.6796.2396.23144,805
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
24 Jan 202487.0087.0083.5984.3683.96549,100
23 Jan 202488.7989.6986.0386.1385.72389,800
22 Jan 202487.4488.7287.3487.8487.42490,500
19 Jan 202485.7087.1684.9586.8586.44588,000
18 Jan 202485.4586.3884.4985.5885.18517,100
17 Jan 202485.4486.5084.9685.3084.90444,400
16 Jan 202485.5986.1084.8385.9585.54503,400
12 Jan 202489.2389.5386.4186.6486.23464,400
11 Jan 202488.4388.8587.0888.2587.83468,600
10 Jan 202489.6690.0288.3188.3587.93513,600
09 Jan 202489.8090.3689.0289.5289.10611,000
08 Jan 202489.7991.2188.9890.6290.19636,400
05 Jan 202488.8290.8688.0489.6489.22798,900
04 Jan 202489.0389.5687.7789.2588.83966,100
03 Jan 202493.2493.2489.8089.9989.56850,900
02 Jan 202494.8297.0394.0695.0094.551,198,600
29 Dec 202397.9198.7596.6396.7596.29659,000
28 Dec 202398.5598.6997.5398.3997.92653,200
27 Dec 202399.4499.5298.5298.8898.41528,500
26 Dec 202398.2099.6897.9799.0198.54336,800
22 Dec 202396.8598.0596.0197.8997.43463,800
21 Dec 202395.8697.1295.5997.0196.55618,900
20 Dec 202395.3196.7194.4494.4994.04751,300
19 Dec 202395.5096.4694.2696.2095.74822,700
18 Dec 202395.7595.7594.1395.2094.75670,200
15 Dec 202394.8995.9693.5495.1994.741,248,100
14 Dec 202390.5995.5290.5694.9994.541,364,900
13 Dec 202384.6088.4483.9888.3087.88827,300
12 Dec 202384.6985.0183.7884.5084.10516,800
11 Dec 202384.5085.0883.6584.7784.37485,100
08 Dec 202384.2585.6984.2584.7084.30530,000
07 Dec 202382.4284.6981.9984.6684.26424,300
06 Dec 202382.1184.2482.1182.4382.04458,700
05 Dec 202382.8082.8280.7581.2680.88455,000
04 Dec 202382.7484.3382.3583.3682.97567,000
01 Dec 202378.7783.3378.3383.1282.73792,800
30 Nov 202379.6780.0778.6578.8778.50722,100
29 Nov 202379.5180.5279.2379.6979.31824,700
28 Nov 202377.5878.9777.1078.5178.14726,400
27 Nov 202377.8178.4677.3378.0777.70796,600
24 Nov 202377.7778.7777.5078.2877.91275,100
22 Nov 202378.7779.4377.6378.0677.69442,900
21 Nov 202378.1878.8277.6578.2877.91836,300
21 Nov 20230.4 Dividend
20 Nov 202378.1879.4077.5079.0678.291,138,600
17 Nov 202376.7877.7075.9177.1176.361,275,100
16 Nov 202378.5079.1875.2675.6174.87846,600
15 Nov 202375.6979.5275.3279.3078.531,466,900
14 Nov 202372.8775.6972.8775.2774.53652,100
13 Nov 202369.8270.7469.4870.2969.60315,800
10 Nov 202369.8670.5469.4870.3869.69285,600
09 Nov 202372.2972.2969.1969.5368.85502,100
08 Nov 202371.4972.2270.7371.9971.29702,700
07 Nov 202372.1772.7870.9971.1370.44535,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...