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
2019-01-18 50.30 51.28 50.01 50.25 52,500
2019-01-17 49.14 50.19 49.14 49.68 42,802
2019-01-16 49.00 49.74 49.00 49.04 35,422
2019-01-15 48.76 48.89 48.40 48.80 43,894
2019-01-14 48.41 49.40 48.41 49.00 36,343
2019-01-11 48.84 48.89 48.14 48.81 42,243
2019-01-10 48.37 49.08 48.20 48.99 32,008
2019-01-09 48.28 49.31 48.19 48.97 50,850
2019-01-08 47.16 48.05 46.82 47.95 42,459
2019-01-07 46.80 47.50 46.78 46.80 32,649
2019-01-04 45.76 46.86 45.75 46.59 58,403
2019-01-03 45.75 46.55 45.10 45.10 31,344
2019-01-02 45.72 47.26 45.72 46.63 41,726
2018-12-31 46.74 47.16 46.19 46.31 34,737
2018-12-28 47.01 47.89 45.68 46.10 40,724
2018-12-27 44.68 45.76 44.28 45.55 98,619
2018-12-26 42.71 44.63 42.61 44.62 47,840
2018-12-24 42.73 43.53 41.92 42.58 35,858
2018-12-21 45.44 45.92 42.99 43.14 96,921
2018-12-20 45.41 46.50 44.97 45.70 63,031
2018-12-19 44.86 46.39 44.86 45.11 92,307
2018-12-18 46.27 46.48 44.98 44.98 58,978
2018-12-17 46.63 46.85 45.29 45.38 94,520
2018-12-14 46.92 47.54 46.51 46.72 39,940
2018-12-13 50.00 50.00 47.12 47.12 90,855
2018-12-12 50.21 51.10 49.97 49.97 66,790
2018-12-11 49.22 50.16 48.92 49.16 67,524
2018-12-10 49.46 49.96 48.54 48.54 79,583
2018-12-07 50.98 51.70 49.18 49.51 104,744
2018-12-06 50.34 51.63 50.26 51.08 127,161

» More Brunswick Stock Price History

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