BC
Brunswick Corp
$45.54
1.42 (3.02%)
BC Stock Quote Delayed 15 Minutes
| Historical Data for BC |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 05/23/19 | 46.49 | 46.49 | 45.09 | 1,225,262 | 45.54 | -1.42 -3.02% |
| 05/22/19 | 47.27 | 47.71 | 46.47 | 1,085,276 | 46.96 | -0.70 -1.47% |
| 05/21/19 | 46.82 | 47.66 | 46.71 | 674,924 | 47.66 | 1.17 2.52% |
| 05/20/19 | 46.53 | 46.76 | 46.06 | 1,618,133 | 46.49 | -0.57 -1.21% |
| 05/17/19 | 48.25 | 48.34 | 46.96 | 1,565,000 | 47.06 | -1.88 -3.84% |
| 05/16/19 | 49.97 | 50.39 | 48.86 | 1,113,180 | 48.94 | -0.61 -1.23% |
| 05/15/19 | 49.65 | 49.96 | 49.09 | 1,086,740 | 49.55 | -0.65 -1.29% |
| 05/14/19 | 50.17 | 50.47 | 49.88 | 713,027 | 50.20 | 0.14 0.28% |
| 05/13/19 | 49.99 | 50.33 | 49.09 | 1,694,833 | 50.06 | -1.40 -2.72% |
| 05/10/19 | 50.81 | 51.52 | 49.92 | 882,700 | 51.46 | 0.27 0.53% |
| 05/09/19 | 49.95 | 51.25 | 49.55 | 967,404 | 51.19 | 0.67 1.33% |
| 05/08/19 | 51.09 | 52.09 | 50.35 | 1,547,411 | 50.52 | -0.73 -1.42% |
| 05/07/19 | 52.77 | 52.90 | 50.97 | 1,678,576 | 51.25 | -2.19 -4.10% |
| 05/06/19 | 52.48 | 54.02 | 51.70 | 2,774,077 | 53.44 | 0.66 1.25% |
| 05/03/19 | 51.96 | 52.89 | 51.52 | 822,800 | 52.78 | 1.06 2.05% |
| 05/02/19 | 51.15 | 51.79 | 50.77 | 671,195 | 51.72 | 0.66 1.29% |
| 05/01/19 | 51.20 | 51.74 | 51.00 | 881,706 | 51.06 | -0.15 -0.29% |
| 04/30/19 | 51.08 | 51.47 | 50.63 | 1,316,415 | 51.21 | 0.42 0.83% |
| 04/29/19 | 50.60 | 51.64 | 50.39 | 1,169,056 | 50.79 | 0.34 0.67% |
| 04/26/19 | 48.14 | 51.20 | 47.76 | 2,769,200 | 50.45 | 1.95 4.02% |
| 04/25/19 | 49.01 | 51.51 | 48.50 | 4,494,983 | 48.50 | -5.98 -10.98% |
| 04/24/19 | 53.65 | 54.76 | 53.43 | 1,298,459 | 54.48 | 1.05 1.97% |
| 04/23/19 | 52.50 | 53.59 | 52.14 | 1,412,002 | 53.43 | 0.93 1.77% |
| 04/22/19 | 52.76 | 52.90 | 52.05 | 559,544 | 52.50 | -0.70 -1.32% |
| 04/18/19 | 53.53 | 53.58 | 52.82 | 812,000 | 53.20 | -0.41 -0.76% |
| 04/17/19 | 53.60 | 54.18 | 53.57 | 686,192 | 53.61 | 0.00 0.00% |
| 04/16/19 | 53.36 | 53.98 | 53.03 | 544,273 | 53.61 | 0.38 0.71% |
| 04/15/19 | 52.65 | 53.47 | 52.65 | 526,421 | 53.23 | 0.45 0.85% |
| 04/12/19 | 52.14 | 52.90 | 51.90 | 822,700 | 52.78 | 1.01 1.95% |
| 04/11/19 | 52.12 | 52.42 | 51.67 | 1,048,020 | 51.77 | -0.31 -0.60% |
| 04/10/19 | 51.32 | 52.27 | 51.02 | 690,364 | 52.08 | 0.92 1.80% |
| 04/09/19 | 52.02 | 52.15 | 51.01 | 282,346 | 51.16 | -1.14 -2.18% |
| 04/08/19 | 52.43 | 52.80 | 52.10 | 569,411 | 52.30 | -0.02 -0.04% |
| 04/05/19 | 51.90 | 52.41 | 51.61 | 315,300 | 52.32 | 0.69 1.34% |
| 04/04/19 | 50.57 | 51.81 | 50.55 | 654,291 | 51.63 | 0.98 1.93% |
| 04/03/19 | 51.11 | 51.19 | 50.51 | 615,555 | 50.65 | 0.11 0.22% |
| 04/02/19 | 50.86 | 50.86 | 50.16 | 446,315 | 50.54 | -0.39 -0.77% |
| 04/01/19 | 50.63 | 51.18 | 50.40 | 466,201 | 50.93 | 0.60 1.19% |
| 03/29/19 | 50.26 | 50.66 | 49.75 | 623,700 | 50.33 | 0.34 0.68% |
| 03/28/19 | 49.55 | 50.34 | 49.49 | 501,761 | 49.99 | 0.39 0.79% |
| 03/27/19 | 49.93 | 49.94 | 48.97 | 747,505 | 49.60 | -0.25 -0.50% |
| 03/26/19 | 49.98 | 50.68 | 49.29 | 555,410 | 49.85 | 0.11 0.22% |
| 03/25/19 | 49.67 | 50.03 | 49.30 | 550,361 | 49.74 | 0.01 0.02% |
| 03/22/19 | 51.47 | 51.47 | 49.71 | 855,900 | 49.73 | -2.20 -4.24% |
| 03/21/19 | 51.23 | 52.26 | 51.01 | 630,753 | 51.93 | 0.53 1.03% |
| 03/20/19 | 52.46 | 52.75 | 50.86 | 776,420 | 51.40 | -1.27 -2.41% |
| 03/19/19 | 53.22 | 53.86 | 52.52 | 1,016,582 | 52.67 | -0.27 -0.51% |
| 03/18/19 | 52.65 | 52.99 | 52.42 | 689,551 | 52.94 | 0.38 0.72% |
| 03/15/19 | 53.11 | 53.55 | 52.47 | 1,001,100 | 52.56 | -0.40 -0.76% |
| 03/14/19 | 52.77 | 53.46 | 52.66 | 1,282,968 | 52.96 | -0.06 -0.11% |
| 03/13/19 | 53.02 | 53.77 | 52.78 | 985,090 | 53.02 | 0.11 0.21% |
| 03/12/19 | 52.53 | 53.25 | 52.21 | 520,181 | 52.91 | 0.54 1.03% |
| 03/11/19 | 52.00 | 52.45 | 51.62 | 471,343 | 52.37 | 0.54 1.04% |
| 03/08/19 | 51.49 | 51.89 | 50.99 | 533,500 | 51.83 | -0.26 -0.50% |
| 03/07/19 | 52.65 | 52.87 | 51.37 | 747,544 | 52.09 | -0.82 -1.55% |
| 03/06/19 | 53.00 | 53.24 | 52.65 | 780,379 | 52.91 | 0.19 0.36% |
| 03/05/19 | 52.92 | 53.08 | 52.31 | 637,651 | 52.72 | -0.10 -0.19% |
| Download Data To Spreadsheet | ||||||
BC Stock Predictions, Articles, and Brunswick Corp News
9 Dividend Stocks Increasing Payouts – V APH CTAS LECO WES PAG BC PSXP SHLX
Nine notable dividend stocks raised their payouts this week, including Visa (V), and Amphenol (APH). Here's what you need to know.
Callaway Golf Stock Hits It Right Down the Middle (ELY)
Our Bull of the Day is Callaway Golf (ELY) who continues to provide investors with earnings beats and a winning score on our Zacks Ranking
Biggest Movers in Consumer Cyclical Stocks Now – HELE GNTX TPX RUSHA
Consumer cyclical stocks rose 0.5% on Wall Street on Monday.
Hottest Consumer Cyclical Stocks Now – GM OXM SCS HI
Consumer cyclical stocks declined 0.3% on Wall Street on Tuesday.
Biggest Movers in Consumer Cyclical Stocks Now – HY RL JAH
Consumer cyclical stocks declined on Wall Street today, down 1.1%.
Biggest Movers in Consumer Cyclical Stocks Now – BC SNA MHK GPC
Consumer cyclical stocks finished up broadly on Wall Street on Tuesday, with the sector seeing an overall increase of 2.3%.
Biggest Movers in Consumer Cyclical Stocks Now – SKX LEG PII
Consumer cyclical stocks finished down 1.1% on Wall Street today.
Hottest Consumer Cyclical Stocks Now – KORS BC TPX DW
Consumer cyclical stocks finished flat today on Wall Street.
Biggest Movers in Consumer Cyclical Stocks Now – BC DAN CLC WBC
Consumer cyclical stocks finished down broadly on Wall Street on Tuesday, with the sector seeing an overall decline of 2.5%.
Hottest Consumer Cyclical Stocks Now – THRM FDML AXL NTK
Consumer cyclical stocks finished flat today on Wall Street.
Biggest Movers in Consumer Cyclical Stocks Now – WWW NKE BC AXL
Consumer cyclical stocks rose broadly on Wall Street on Thursday, with the sector seeing an overall increase of 2.3%.
Navellier Ratings
Powered by Portfolio GraderTotal Grade
D
10 Stocks Set for Monster Growth
He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!
Download your FREE COPY!
