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
2018-04-20 59.31 59.64 59.01 59.175 64,945
2018-04-19 60.50 60.98 58.19 59.30 66,793
2018-04-18 61.81 62.36 61.38 61.41 56,327
2018-04-17 60.86 61.75 60.80 61.62 31,260
2018-04-16 60.36 60.84 60.23 60.53 22,476
2018-04-13 60.23 60.43 59.74 60.21 23,501
2018-04-12 59.20 59.87 59.06 59.625 32,493
2018-04-11 59.17 59.31 58.61 59.12 23,598
2018-04-10 59.02 59.52 58.94 59.25 30,303
2018-04-09 58.73 59.07 58.44 58.44 25,773
2018-04-06 59.24 59.52 58.06 58.50 19,512
2018-04-05 58.95 59.68 58.87 59.56 29,126
2018-04-03 57.57 58.31 57.42 57.93 41,494
2018-04-02 59.69 59.69 56.48 57.34 62,085
2018-03-29 58.71 59.90 58.71 59.49 70,461
2018-03-28 58.33 58.85 57.86 58.48 31,180
2018-03-27 58.97 59.22 58.37 58.52 51,936
2018-03-26 59.67 59.91 58.41 59.18 53,762
2018-03-23 59.68 60.04 58.77 58.77 37,211
2018-03-22 61.00 61.00 59.81 59.81 40,667
2018-03-21 61.41 61.81 61.26 61.26 42,436
2018-03-20 61.26 61.30 60.78 61.30 45,483
2018-03-19 61.23 61.34 60.50 61.30 28,250
2018-03-16 60.98 61.77 60.98 61.77 34,828
2018-03-15 60.51 61.24 60.51 60.55 32,061
2018-03-14 61.37 61.37 60.625 60.78 36,360
2018-03-13 61.76 61.76 61.14 61.26 64,464
2018-03-12 62.62 62.62 61.90 61.91 23,525
2018-03-09 61.945 62.77 61.87 62.42 55,482
2018-03-08 62.01 62.01 60.51 61.60 50,336

» More Brunswick Stock Price History

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