BC

Brunswick Corp

$45.54 1.42 (3.02%)
17:21 EDT BC Stock Quote Delayed 15 Minutes
Dividend & Yield:       0.76 (1.67%)
P/E:       20.89
Market Cap:       3.97B
EPS:       2.18
Volume:       1.23M
Day's Range:       45.09 - 46.49
52wk Range:       41.92 - 69.82
Previous Close:       45.54
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%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

D
Sell

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!