Brunswick Corporation (BC) Historical Stock Data

77.20 ↓2.46 (-3.09%)
As of May 16, 2022, 11:36am EST.

Historical Data

In the past 30 trading days, BC is up 0.13% a day on average. There have been 16 days where Brunswick Corporation closed green and 14 days where BC closed red.

DateOpenCloseChangeLowHighVolume
2022-05-1378.2179.66↑$1.45 (1.85%)78.2180.51567.74K
2022-05-1274.1977.33↑$3.14 (4.23%)73.6377.75776.62K
2022-05-1179.0974.94↓$4.15 (-5.25%)74.8579.69897.07K
2022-05-1080.1879.15↓$1.03 (-1.28%)77.0980.260.99M
2022-05-0977.9878.76↑$0.78 (1.00%)77.8180.880.91M
2022-05-0679.5179.59↑$0.08 (0.10%)77.1980.471.06M
2022-05-0581.4479.78↓$1.66 (-2.04%)78.5881.971.16M
2022-05-0480.0183.04↑$3.03 (3.79%)79.3883.281.05M
2022-05-0377.1179.99↑$2.88 (3.73%)76.9680.500.96M
2022-05-0275.1877.22↑$2.04 (2.71%)75.1877.700.98M
2022-04-2976.3075.61↓$0.69 (-0.90%)75.4379.691.04M
2022-04-2875.5776.36↑$0.79 (1.05%)73.3677.241.02M
2022-04-2774.3574.53↑$0.18 (0.24%)73.1375.57735.81K
2022-04-2677.1074.48↓$2.62 (-3.40%)74.4677.831M
2022-04-2575.3878.28↑$2.90 (3.85%)74.3578.56886.76K
2022-04-2277.1876.13↓$1.05 (-1.36%)75.9577.28680.81K
2022-04-2180.5077.90↓$2.60 (-3.23%)77.3280.99830.15K
2022-04-2079.1779.35↑$0.18 (0.23%)78.4680.23865.83K
2022-04-1975.2678.37↑$3.11 (4.13%)75.1778.73889.18K
2022-04-1875.3075.42↑$0.12 (0.16%)74.4376.01474.82K
2022-04-1476.5375.71↓$0.82 (-1.07%)75.7077.49724.63K
2022-04-1374.6976.27↑$1.58 (2.12%)74.4976.38533.57K
2022-04-1275.7774.95↓$0.82 (-1.08%)74.9278.17638.17K
2022-04-1174.9474.61↓$0.33 (-0.44%)74.3977.55836.90K
2022-04-0874.8275.53↑$0.71 (0.95%)74.3376.62772.17K
2022-04-0773.3774.79↑$1.42 (1.94%)72.7974.941.53M
2022-04-0674.3573.56↓$0.79 (-1.06%)72.7174.931.68M
2022-04-0579.4875.35↓$4.13 (-5.20%)75.1180.402.07M
2022-04-0480.7180.50↓$0.21 (-0.26%)79.7881.471.06M
2022-04-0181.6080.28↓$1.32 (-1.62%)79.6081.841.10M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

aussie713

$BC Like if the Hedgies are fucked

0 Like Report
davieshelvy

$BC i am trading for a better future!

0 Like Report