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
2017-11-16 50.49 51.25 50.29 50.30 144,974
2017-11-15 49.11 51.08 49.11 49.52 163,282
2017-11-14 48.86 49.52 48.86 49.29 156,445
2017-11-13 48.82 49.05 48.33 48.79 60,086
2017-11-10 49.15 49.43 48.79 48.88 81,544
2017-11-09 49.37 49.71 48.68 48.85 77,016
2017-11-08 49.35 50.23 49.35 49.80 83,872
2017-11-07 52.08 52.08 49.48 49.58 89,875
2017-11-06 51.92 52.32 51.58 51.62 75,304
2017-11-03 51.45 51.56 50.51 51.49 80,594
2017-11-02 51.23 51.25 50.07 50.34 135,235
2017-11-01 51.27 51.82 50.99 51.38 116,784
2017-10-31 50.72 51.37 50.35 50.66 84,025
2017-10-30 50.44 50.49 49.77 50.20 106,271
2017-10-27 49.39 50.71 49.39 49.96 203,920
2017-10-26 49.98 52.00 48.12 48.43 311,727
2017-10-25 57.84 57.84 56.80 57.55 168,208
2017-10-24 58.84 59.09 58.18 58.22 85,126
2017-10-23 58.95 58.95 57.98 58.20 61,017
2017-10-20 59.63 60.2225 59.07 59.07 62,312
2017-10-19 58.21 59.44 58.13 59.10 70,929
2017-10-18 58.55 59.00 58.30 58.995 69,239
2017-10-17 57.29 58.34 57.22 58.16 37,171
2017-10-16 57.64 58.05 57.20 57.60 52,618
2017-10-13 58.10 58.39 57.51 57.51 35,041
2017-10-12 57.83 58.06 57.58 57.72 36,552
2017-10-11 57.44 58.20 57.27 58.07 40,612
2017-10-10 57.50 57.65 57.08 57.53 39,985
2017-10-09 57.51 57.51 57.12 57.23 42,942
2017-10-06 57.27 57.58 57.13 57.58 37,469

» More Brunswick Stock Price History

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