Brunswick Corp (NY: BC )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	41.06	41.94	40.91	41.80	1,158,312	+0.82(+2.00%)
Sep 29, 2015	40.71	41.11	40.22	40.98	1,023,347	+0.28(+0.69%)
Sep 28, 2015	41.69	41.69	40.51	40.70	889,083	-1.32(-3.14%)
Sep 25, 2015	42.92	42.94	41.81	42.02	1,037,056	-0.58(-1.37%)
Sep 24, 2015	42.38	42.79	41.97	42.60	1,153,568	-0.29(-0.67%)
Sep 23, 2015	42.97	42.99	42.53	42.89	667,733	-0.04(-0.08%)
Sep 22, 2015	42.70	43.73	42.42	42.92	1,696,658	-0.39(-0.91%)
Sep 21, 2015	42.88	43.78	42.75	43.32	944,648	+0.92(+2.16%)
Sep 18, 2015	42.91	43.14	42.28	42.40	1,436,930	-1.31(-3.00%)
Sep 17, 2015	43.90	44.76	43.63	43.71	1,014,316	-0.13(-0.30%)
Sep 16, 2015	42.97	43.90	42.78	43.84	835,198	+0.98(+2.28%)
Sep 15, 2015	41.65	42.98	41.40	42.86	864,372	+1.36(+3.28%)
Sep 14, 2015	42.06	42.08	41.41	41.50	659,157	-0.56(-1.33%)
Sep 11, 2015	41.83	42.14	41.31	42.06	697,643	-0.10(-0.25%)
Sep 10, 2015	42.17	42.80	42.04	42.16	699,277	-0.02(-0.04%)
Sep 09, 2015	43.28	43.39	42.06	42.18	636,097	-0.78(-1.81%)
Sep 08, 2015	42.34	43.05	41.95	42.96	943,932	+1.43(+3.45%)
Sep 04, 2015	41.94	41.53	41.53	41.53	891,861	-0.98(-2.30%)
Sep 03, 2015	42.44	42.86	42.14	42.50	595,563	+0.35(+0.83%)
Sep 02, 2015	42.28	42.50	41.30	42.16	824,918	+0.54(+1.30%)
Sep 01, 2015	42.61	42.64	41.37	41.61	1,100,303	-1.77(-4.08%)
Aug 31, 2015	43.32	44.00	42.92	43.39	667,284	-0.08(-0.18%)
Aug 28, 2015	42.99	43.55	42.75	43.46	781,605	+0.40(+0.93%)
Aug 27, 2015	42.14	43.28	42.10	43.06	895,701	+1.34(+3.22%)
Aug 26, 2015	41.61	41.96	40.28	41.72	1,515,897	+1.13(+2.80%)
Aug 25, 2015	42.70	42.74	40.54	40.58	1,551,225	-0.95(-2.29%)
Aug 24, 2015	41.98	43.05	41.04	41.54	1,503,379	-2.26(-5.16%)
Aug 21, 2015	44.55	44.89	43.76	43.80	993,177	-1.30(-2.89%)
Aug 20, 2015	45.87	46.03	45.10	45.10	766,854	-1.19(-2.58%)
Aug 19, 2015	46.79	46.79	46.08	46.29	1,083,115	-0.84(-1.77%)
Aug 18, 2015	48.05	48.55	47.02	47.13	1,153,547	-0.99(-2.06%)
Aug 17, 2015	46.79	48.21	46.62	48.12	1,029,158	+1.01(+2.14%)
Aug 14, 2015	46.18	47.13	46.15	47.11	715,315	+0.77(+1.67%)
Aug 13, 2015	46.06	46.69	45.75	46.34	571,541	+0.29(+0.62%)
Aug 12, 2015	46.11	46.45	45.28	46.05	720,130	-0.52(-1.12%)
Aug 11, 2015	46.19	46.75	46.19	46.57	769,036	-0.11(-0.24%)
Aug 10, 2015	46.02	46.72	45.77	46.69	825,837	+1.16(+2.54%)
Aug 07, 2015	45.48	45.88	45.20	45.53	618,483	+0.01(+0.02%)
Aug 06, 2015	46.44	46.72	45.39	45.52	984,794	-0.73(-1.58%)
Aug 05, 2015	45.90	46.48	45.81	46.25	1,122,368	+0.68(+1.49%)
Aug 04, 2015	45.58	46.25	45.40	45.57	875,747	-0.03(-0.06%)
Aug 03, 2015	46.07	46.27	45.37	45.60	786,836	-0.63(-1.36%)
Jul 31, 2015	45.61	46.79	45.18	46.22	2,136,392	+1.02(+2.25%)
Jul 30, 2015	45.54	46.99	44.99	45.21	1,727,460	-1.01(-2.19%)
Jul 29, 2015	44.77	46.32	44.76	46.22	1,249,054	+1.26(+2.81%)
Jul 28, 2015	44.73	45.36	44.20	44.95	1,005,291	+0.42(+0.94%)
Jul 27, 2015	44.86	45.05	44.30	44.53	920,341	-0.72(-1.60%)
Jul 24, 2015	45.82	45.89	45.01	45.26	644,154	-0.48(-1.05%)
Jul 23, 2015	46.47	46.78	45.71	45.74	689,358	-0.51(-1.11%)
Jul 22, 2015	45.56	46.29	45.56	46.25	888,791	+0.06(+0.13%)
Jul 21, 2015	45.93	46.46	45.74	46.19	711,904	+0.52(+1.14%)
Jul 20, 2015	46.00	46.11	45.57	45.67	626,021	-0.28(-0.61%)
Jul 17, 2015	46.63	46.70	45.85	45.95	686,423	-0.64(-1.38%)
Jul 16, 2015	46.44	46.82	46.22	46.59	818,206	+0.37(+0.81%)
Jul 15, 2015	47.24	47.44	46.15	46.22	954,112	-0.99(-2.10%)
Jul 14, 2015	46.46	47.58	46.46	47.21	1,374,264	+0.60(+1.29%)
Jul 13, 2015	46.53	46.81	46.28	46.61	1,381,605	+0.48(+1.04%)
Jul 10, 2015	46.26	46.57	45.84	46.13	976,555	+0.42(+0.91%)
Jul 09, 2015	45.24	45.95	45.14	45.71	1,460,933	+1.24(+2.78%)
Jul 08, 2015	44.98	45.16	44.22	44.47	795,290	-0.05(-0.12%)
Jul 07, 2015	44.36	44.65	43.56	44.53	842,749	+0.42(+0.95%)
Jul 06, 2015	43.86	44.72	43.83	44.11	1,241,573	-0.10(-0.24%)
Jul 02, 2015	44.42	44.21	44.21	44.21	831,309	+0.01(+0.02%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.