Brunswick Corp (NY: BC )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	44.82	44.87	44.38	44.44	895,580	-0.32(-0.72%)
May 28, 2015	44.87	45.02	44.40	44.76	1,549,808	-0.18(-0.41%)
May 27, 2015	45.15	45.41	44.77	44.94	1,026,221	-0.24(-0.54%)
May 26, 2015	45.86	46.08	44.90	45.19	781,182	-0.87(-1.89%)
May 22, 2015	46.11	46.06	46.06	46.06	457,001	-0.14(-0.30%)
May 21, 2015	46.08	46.68	45.98	46.20	655,595	+0.13(+0.27%)
May 20, 2015	45.88	46.29	45.65	46.07	723,187	+0.06(+0.13%)
May 19, 2015	46.44	46.44	45.82	46.01	675,701	-0.37(-0.81%)
May 18, 2015	45.71	46.40	45.34	46.38	1,044,349	+0.50(+1.08%)
May 15, 2015	46.27	46.36	45.83	45.89	850,630	-0.26(-0.56%)
May 14, 2015	45.35	46.28	44.95	46.15	1,452,722	+1.04(+2.31%)
May 13, 2015	45.18	45.51	44.88	45.11	869,154	-0.05(-0.12%)
May 12, 2015	45.40	45.44	44.66	45.16	566,758	-0.37(-0.82%)
May 11, 2015	45.02	45.73	44.88	45.53	1,580,115	+0.44(+0.98%)
May 08, 2015	44.68	45.16	44.61	45.09	1,382,048	+0.78(+1.76%)
May 07, 2015	43.99	44.49	43.88	44.31	849,545	+0.30(+0.67%)
May 06, 2015	43.82	44.04	43.25	44.01	1,065,281	+0.26(+0.60%)
May 05, 2015	44.41	44.65	43.52	43.75	1,522,104	-0.84(-1.89%)
May 04, 2015	44.22	44.73	44.07	44.60	1,680,562	+0.54(+1.22%)
May 01, 2015	43.58	44.25	43.47	44.06	1,654,577	+0.59(+1.36%)
Apr 30, 2015	43.93	44.50	43.39	43.47	2,530,003	-0.99(-2.23%)
Apr 29, 2015	46.82	46.90	43.56	44.46	4,783,609	-3.41(-7.11%)
Apr 28, 2015	47.90	47.90	47.16	47.86	1,793,483	-0.17(-0.36%)
Apr 27, 2015	48.21	48.67	47.62	48.03	1,409,378	+0.03(+0.05%)
Apr 24, 2015	47.50	48.14	47.29	48.01	1,084,520	+0.68(+1.43%)
Apr 23, 2015	46.84	47.44	46.58	47.33	992,579	+0.42(+0.89%)
Apr 22, 2015	46.89	46.97	46.09	46.91	771,635	+0.11(+0.24%)
Apr 21, 2015	47.55	47.66	46.76	46.80	1,111,731	-0.69(-1.45%)
Apr 20, 2015	47.60	47.77	47.35	47.49	869,164	+0.28(+0.59%)
Apr 17, 2015	46.96	47.30	46.38	47.21	1,243,811	-0.06(-0.13%)
Apr 16, 2015	46.90	47.45	45.66	47.27	1,316,624	+1.52(+3.32%)
Apr 15, 2015	44.98	45.95	44.98	45.75	912,445	+0.76(+1.70%)
Apr 14, 2015	45.08	45.25	44.53	44.99	801,770	-0.36(-0.79%)
Apr 13, 2015	45.29	45.61	45.13	45.34	618,106	-0.05(-0.11%)
Apr 10, 2015	45.52	45.57	45.10	45.39	643,967	+0.06(+0.13%)
Apr 09, 2015	45.24	45.45	44.99	45.33	1,101,299	-0.03(-0.06%)
Apr 08, 2015	44.87	45.39	44.56	45.36	1,173,736	+0.45(+1.01%)
Apr 07, 2015	45.00	45.13	44.65	44.91	1,004,199	+0.01(+0.02%)
Apr 06, 2015	44.26	45.15	44.26	44.90	798,420	+0.30(+0.68%)
Apr 02, 2015	44.28	44.60	44.60	44.60	664,960	+0.20(+0.45%)
Apr 01, 2015	44.60	44.75	44.05	44.40	841,986	-0.30(-0.66%)
Mar 31, 2015	45.02	45.10	44.50	44.69	1,247,680	-0.41(-0.91%)
Mar 30, 2015	44.75	45.30	44.75	45.10	732,763	+0.63(+1.41%)
Mar 27, 2015	44.17	44.69	44.01	44.47	840,300	+0.26(+0.59%)
Mar 26, 2015	44.70	44.71	44.13	44.21	781,440	-0.59(-1.32%)
Mar 25, 2015	45.46	45.56	44.76	44.80	937,402	-0.38(-0.85%)
Mar 24, 2015	45.28	45.97	45.10	45.19	1,323,115	+0.00(+0.00%)
Mar 23, 2015	44.60	45.48	44.44	45.19	1,203,349	+0.67(+1.50%)
Mar 20, 2015	44.66	44.83	44.37	44.52	1,821,620	+0.13(+0.29%)
Mar 19, 2015	45.24	45.47	44.29	44.39	1,451,707	-1.03(-2.28%)
Mar 18, 2015	45.35	45.67	44.40	45.42	988,447	+0.07(+0.15%)
Mar 17, 2015	45.20	45.45	44.63	45.35	845,995	-0.36(-0.78%)
Mar 16, 2015	45.59	46.11	45.39	45.71	607,992	+0.40(+0.88%)
Mar 13, 2015	45.26	45.43	44.66	45.31	1,009,069	-0.16(-0.34%)
Mar 12, 2015	45.07	45.66	44.80	45.46	1,148,766	+0.66(+1.47%)
Mar 11, 2015	44.87	45.48	44.67	44.80	835,344	-0.11(-0.25%)
Mar 10, 2015	45.42	45.51	44.90	44.92	923,300	-0.83(-1.82%)
Mar 09, 2015	44.94	45.88	44.66	45.75	1,244,151	+0.93(+2.07%)
Mar 06, 2015	45.67	45.92	44.63	44.82	1,119,693	-1.22(-2.66%)
Mar 05, 2015	46.84	46.91	46.01	46.05	1,036,947	-0.63(-1.36%)
Mar 04, 2015	47.08	47.59	46.48	46.68	1,230,081	-0.91(-1.92%)
Mar 03, 2015	48.55	48.57	47.57	47.59	1,087,348	-1.02(-2.11%)

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.