BRUNSWICK Historical Stock Price

Below is the stock price history for Brunswick BC. Data is recorded each day for the historical open, high, low, close and volume. The Brunswick stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Brunswick Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-16 60.36 61.75 60.36 61.75 43,978
2018-10-15 60.05 60.40 59.81 59.96 34,738
2018-10-12 60.00 60.05 58.92 59.66 38,545
2018-10-11 60.05 60.36 59.39 59.61 54,043
2018-10-10 59.99 60.87 59.73 59.73 40,465
2018-10-09 62.09 62.09 60.76 60.76 43,889
2018-10-08 63.25 63.25 62.21 62.75 72,065
2018-10-05 64.44 64.44 63.06 63.40 40,925
2018-10-04 64.70 64.70 63.35 64.34 54,706
2018-10-03 65.97 66.17 65.75 65.91 22,403
2018-10-02 65.80 66.06 65.34 65.71 35,928
2018-10-01 67.22 67.43 66.17 66.58 31,347
2018-09-28 67.45 67.52 66.93 67.08 28,938
2018-09-27 67.46 67.61 66.70 66.92 20,043
2018-09-26 67.42 67.84 67.37 67.37 31,077
2018-09-25 66.67 68.07 66.56 67.59 33,877
2018-09-24 67.51 67.53 66.53 66.84 28,327
2018-09-21 68.31 68.31 67.69 67.69 23,695
2018-09-20 68.94 68.94 67.59 67.91 44,489
2018-09-19 69.55 69.63 69.08 69.26 30,462
2018-09-18 68.71 69.18 67.97 69.17 26,952
2018-09-17 68.43 69.14 68.39 68.45 34,837
2018-09-14 68.99 69.13 68.49 68.77 38,809
2018-09-13 68.39 69.28 68.39 68.71 33,412
2018-09-12 68.82 68.93 68.24 68.38 28,416
2018-09-11 68.00 68.99 67.98 68.69 23,031
2018-09-10 68.10 68.57 68.05 68.26 30,975
2018-09-07 67.57 68.41 67.57 68.20 49,136
2018-09-06 67.94 68.58 67.70 67.83 38,779
2018-09-05 66.33 67.99 66.33 67.765 53,047

» More Brunswick Stock Price History

To see other companies like Brunswick (BC), view our stock market today for news, and other data.