Brunswick More Historical Data - BC-B | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

BC-B Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	25.00	0.49	2.00%	24.51	25.06	24.51	52,912
May 30 2024	24.51	0.12	0.49%	24.38	24.52	24.27	8,847
May 29 2024	24.39	-0.08	-0.33%	24.48	24.48	24.27	22,304
May 28 2024	24.47	0.07	0.29%	24.40	24.51	24.30	16,575
May 24 2024	24.40	0.23	0.95%	24.14	24.40	24.13	19,878
May 23 2024	24.17	-0.08	-0.33%	24.28	24.28	24.07	20,648
May 22 2024	24.25	-0.07	-0.29%	24.26	24.36	24.16	37,076
May 21 2024	24.32	0.03	0.12%	24.35	24.42	24.17	14,230
May 20 2024	24.29	0.00	0.00%	24.27	24.38	24.27	27,666
May 17 2024	24.29	-0.04	-0.16%	24.24	24.31	24.21	21,904
May 16 2024	24.33	-0.14	-0.55%	24.46	24.47	24.33	19,439
May 15 2024	24.47	0.11	0.47%	24.40	24.47	24.31	26,843
May 14 2024	24.35	0.02	0.08%	24.33	24.56	24.23	43,193
May 13 2024	24.33	-0.07	-0.29%	24.40	24.45	24.29	12,914
May 10 2024	24.40	0.05	0.21%	24.33	24.45	24.30	18,780
May 09 2024	24.35	-0.08	-0.33%	24.40	24.45	24.35	24,564
May 08 2024	24.43	-0.14	-0.57%	24.52	24.63	24.39	8,077
May 07 2024	24.57	0.04	0.16%	24.60	24.70	24.54	14,287
May 06 2024	24.53	-0.07	-0.26%	24.60	24.75	24.52	32,130
May 03 2024	24.60	0.25	1.03%	24.43	24.60	24.41	34,541
May 02 2024	24.35	0.04	0.19%	24.36	24.56	24.30	35,249
May 01 2024	24.30	-0.22	-0.90%	24.50	24.52	24.22	10,730
Apr 30 2024	24.52	0.20	0.82%	24.31	24.52	24.24	15,451
Apr 29 2024	24.32	0.12	0.50%	24.27	24.36	24.17	15,633
Apr 26 2024	24.20	-0.16	-0.66%	24.33	24.37	24.16	7,458
Apr 25 2024	24.36	0.05	0.21%	24.21	24.40	24.13	11,393
Apr 24 2024	24.31	-0.21	-0.86%	24.59	24.59	24.24	18,299
Apr 23 2024	24.52	0.18	0.72%	24.43	24.52	24.35	14,643
Apr 22 2024	24.35	0.06	0.27%	24.27	24.39	24.21	18,702
Apr 19 2024	24.28	0.21	0.87%	24.10	24.30	24.07	13,521
Apr 18 2024	24.07	-0.10	-0.41%	23.99	24.30	23.99	9,012
Apr 17 2024	24.17	0.27	1.13%	24.00	24.33	23.82	21,137
Apr 16 2024	23.90	0.17	0.72%	23.70	23.99	23.60	21,557
Apr 15 2024	23.73	-0.23	-0.96%	24.01	24.08	23.65	16,138
Apr 12 2024	23.96	-0.09	-0.37%	24.10	24.11	23.91	9,516
Apr 11 2024	24.05	-0.10	-0.41%	24.20	24.20	23.75	21,686
Apr 10 2024	24.15	-0.30	-1.23%	24.34	24.34	24.02	13,675
Apr 09 2024	24.45	-0.05	-0.20%	24.53	24.60	24.43	27,493
Apr 08 2024	24.50	-0.10	-0.41%	24.65	24.65	24.50	14,161
Apr 05 2024	24.60	-0.09	-0.36%	24.69	24.78	24.60	12,005
Apr 04 2024	24.69	0.05	0.20%	24.72	24.79	24.65	32,616
Apr 03 2024	24.64	0.02	0.08%	24.59	24.67	24.58	18,066
Apr 02 2024	24.62	-0.09	-0.36%	24.67	24.67	24.53	11,383
Apr 01 2024	24.71	-0.17	-0.68%	24.88	24.88	24.71	7,621
Mar 28 2024	24.88	-0.32	-1.27%	24.92	24.95	24.73	32,384
Mar 27 2024	25.20	0.05	0.20%	25.15	25.21	25.12	25,281
Mar 26 2024	25.15	0.02	0.08%	25.03	25.15	25.03	6,399
Mar 25 2024	25.13	-0.01	-0.04%	25.12	25.15	25.05	6,760
Mar 22 2024	25.14	-0.07	-0.28%	25.20	25.27	25.09	12,063
Mar 21 2024	25.21	0.13	0.52%	25.10	25.25	25.10	14,254
Mar 20 2024	25.08	0.03	0.12%	25.04	25.08	25.01	19,711
Mar 19 2024	25.05	0.16	0.64%	24.89	25.11	24.89	34,762
Mar 18 2024	24.89	0.03	0.12%	24.85	24.93	24.81	23,078
Mar 15 2024	24.86	0.11	0.44%	24.84	24.93	24.67	10,152
Mar 14 2024	24.75	-0.23	-0.92%	24.93	24.93	24.75	20,571
Mar 13 2024	24.98	0.08	0.32%	24.88	25.03	24.88	7,219
Mar 12 2024	24.90	-0.02	-0.08%	24.90	24.91	24.82	7,051
Mar 11 2024	24.92	-0.03	-0.12%	24.90	24.96	24.90	1,774
Mar 08 2024	24.95	-0.02	-0.08%	24.90	25.00	24.90	6,906
Mar 07 2024	24.97	0.07	0.28%	24.93	24.99	24.89	6,724
Mar 06 2024	24.90	0.14	0.57%	24.79	24.97	24.76	21,532
Mar 05 2024	24.76	-0.06	-0.24%	24.80	24.80	24.71	11,214
Mar 04 2024	24.82	-0.03	-0.12%	24.75	24.86	24.73	8,583

Vontobel Financial Produ...

Apollon Formularies

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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