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
2018-01-23 58.53 59.27 58.40 59.05 49,442
2018-01-22 58.42 58.42 57.86 58.15 27,276
2018-01-19 57.93 58.45 57.59 58.33 59,823
2018-01-18 58.17 58.17 57.13 57.66 30,853
2018-01-17 57.71 58.35 57.67 58.15 43,604
2018-01-16 58.10 58.13 56.78 57.06 33,520
2018-01-12 57.34 57.71 57.22 57.71 30,978
2018-01-11 55.76 57.26 55.66 57.07 36,836
2018-01-10 55.78 56.27 55.49 55.50 44,363
2018-01-09 57.01 57.01 55.56 56.21 51,570
2018-01-08 56.84 57.09 56.24 56.94 37,234
2018-01-05 56.13 56.67 55.46 56.65 55,817
2018-01-04 56.44 56.44 55.64 55.76 73,904
2018-01-03 56.17 56.79 56.17 56.23 43,247
2018-01-02 55.56 55.99 55.40 55.99 49,422
2017-12-29 55.80 55.80 55.23 55.23 14,707
2017-12-28 55.46 55.68 55.35 55.60 16,089
2017-12-27 55.57 55.68 55.04 55.13 21,346
2017-12-26 55.70 55.72 55.38 55.45 16,361
2017-12-22 55.56 55.95 55.56 55.69 46,988
2017-12-21 55.20 56.27 55.13 55.92 35,035
2017-12-20 55.13 55.42 54.98 55.02 40,576
2017-12-19 55.44 55.44 54.66 55.06 71,008
2017-12-18 55.12 55.97 55.09 55.12 53,304
2017-12-15 55.38 55.38 54.88 54.93 49,315
2017-12-14 55.57 55.83 54.64 54.99 48,235
2017-12-13 55.20 55.95 55.20 55.62 26,301
2017-12-12 55.77 55.77 54.66 54.82 52,498
2017-12-11 55.69 56.00 55.52 55.79 44,693
2017-12-08 56.05 56.30 55.44 55.65 50,771

» More Brunswick Stock Price History

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