Brunswick More Historical Data - BC-A | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NYSE
Brunswick Corp (BC-A)
Brunswick Corp (BC-A) Historical

BC-A Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 16 2024	24.95	0.17	0.69%	24.76	25.02	24.75	6,515
Jul 15 2024	24.78	-0.20	-0.80%	25.10	25.10	24.78	10,682
Jul 12 2024	24.98	0.05	0.20%	25.03	25.05	24.96	3,686
Jul 11 2024	24.93	0.26	1.05%	24.76	25.05	24.76	4,261
Jul 10 2024	24.67	0.16	0.65%	24.63	24.76	24.52	13,524
Jul 09 2024	24.51	-0.19	-0.77%	24.81	24.83	24.51	8,369
Jul 08 2024	24.70	-0.01	-0.04%	24.71	24.82	24.70	3,802
Jul 05 2024	24.71	0.19	0.77%	24.52	24.74	24.52	3,801
Jul 03 2024	24.52	0.07	0.29%	24.68	24.80	24.52	4,489
Jul 02 2024	24.45	0.01	0.04%	24.52	24.63	24.45	4,711
Jul 01 2024	24.44	-0.37	-1.49%	24.57	24.57	24.27	15,477
Jun 28 2024	24.81	-0.18	-0.72%	25.04	25.11	24.81	20,404
Jun 27 2024	24.99	-0.03	-0.12%	25.08	25.14	24.99	6,046
Jun 26 2024	25.02	-0.12	-0.48%	25.11	25.15	25.00	7,326
Jun 25 2024	25.14	0.12	0.48%	25.00	25.16	25.00	11,810
Jun 24 2024	25.02	0.03	0.12%	25.17	25.20	25.02	1,632
Jun 21 2024	24.99	0.02	0.08%	25.00	25.11	24.99	810
Jun 20 2024	24.97	0.02	0.08%	24.89	24.98	24.87	5,910
Jun 18 2024	24.95	0.08	0.32%	24.89	25.05	24.89	952
Jun 17 2024	24.87	0.02	0.08%	24.77	24.99	24.77	6,639
Jun 14 2024	24.85	-0.07	-0.28%	24.92	24.95	24.82	5,360
Jun 13 2024	24.92	-0.04	-0.16%	24.96	25.00	24.81	5,329
Jun 12 2024	24.96	0.01	0.04%	24.95	25.10	24.95	2,202
Jun 11 2024	24.95	0.03	0.12%	24.92	25.02	24.92	2,764
Jun 10 2024	24.92	-0.10	-0.40%	25.00	25.07	24.88	9,524
Jun 07 2024	25.02	-0.04	-0.16%	24.94	25.12	24.94	7,828
Jun 06 2024	25.06	-0.06	-0.24%	25.05	25.12	24.90	16,811
Jun 05 2024	25.12	-0.11	-0.44%	25.12	25.25	25.08	1,989
Jun 04 2024	25.23	0.02	0.08%	25.21	25.43	25.12	10,305
Jun 03 2024	25.21	0.12	0.48%	25.00	25.25	24.80	37,509
May 31 2024	25.09	0.84	3.46%	24.13	25.25	24.13	77,839
May 30 2024	24.25	0.16	0.66%	24.01	24.25	24.01	19,896
May 29 2024	24.09	-0.14	-0.58%	23.96	24.35	23.96	7,712
May 28 2024	24.23	-0.02	-0.08%	24.12	24.38	24.12	6,687
May 24 2024	24.25	0.23	0.96%	23.93	24.25	23.93	10,798
May 23 2024	24.02	-0.28	-1.15%	24.30	24.32	23.90	12,256
May 22 2024	24.30	0.13	0.54%	24.09	24.31	24.09	20,640
May 21 2024	24.17	-0.34	-1.39%	24.51	24.70	24.11	23,164
May 20 2024	24.51	-0.13	-0.55%	24.63	24.66	24.50	4,224
May 17 2024	24.65	0.02	0.06%	24.77	24.81	24.55	3,117
May 16 2024	24.63	-0.23	-0.92%	24.91	24.91	24.63	3,554
May 15 2024	24.86	0.34	1.37%	24.77	24.88	24.61	9,056
May 14 2024	24.52	-0.10	-0.41%	24.52	24.70	24.52	8,806
May 13 2024	24.63	0.11	0.43%	24.52	24.69	24.52	2,859
May 10 2024	24.52	0.02	0.08%	24.48	24.86	24.48	8,526
May 09 2024	24.50	-0.10	-0.41%	24.78	24.78	24.50	16,967
May 08 2024	24.60	-0.28	-1.13%	24.86	24.88	24.50	11,062
May 07 2024	24.88	0.07	0.29%	24.70	24.88	24.60	7,328
May 06 2024	24.81	0.11	0.43%	24.50	24.89	24.50	9,588
May 03 2024	24.70	0.25	1.02%	24.43	24.72	24.43	6,355
May 02 2024	24.45	0.25	1.03%	24.44	24.48	24.32	4,121
May 01 2024	24.20	-0.18	-0.74%	24.27	24.38	24.18	7,836
Apr 30 2024	24.38	0.09	0.37%	24.32	24.40	24.18	10,805
Apr 29 2024	24.29	0.05	0.21%	24.39	24.53	24.25	2,020
Apr 26 2024	24.24	0.06	0.25%	24.18	24.35	24.18	4,460
Apr 25 2024	24.18	-0.26	-1.06%	24.22	24.27	24.09	10,198
Apr 24 2024	24.44	-0.09	-0.37%	24.56	24.56	24.30	3,218
Apr 23 2024	24.53	0.54	2.27%	24.04	24.53	24.04	7,279
Apr 22 2024	23.99	-0.05	-0.22%	23.96	24.23	23.96	10,229
Apr 19 2024	24.04	0.12	0.50%	23.95	24.17	23.95	7,775
Apr 18 2024	23.92	-0.18	-0.75%	24.08	24.16	23.92	20,656

Hensoldt AG Hensoldt Agi... (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions