Brunswick Corp (NY: BC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	74.60	75.31	72.33	73.61	755,908	-1.68(-2.23%)
May 30, 2023	76.23	77.00	75.13	75.29	525,237	-0.32(-0.43%)
May 26, 2023	74.25	75.69	74.12	75.61	464,761	+1.33(+1.79%)
May 25, 2023	73.41	74.73	73.19	74.29	523,846	+0.77(+1.05%)
May 24, 2023	74.00	74.40	72.63	73.52	420,955	-0.75(-1.01%)
May 23, 2023	74.34	76.07	74.10	74.27	428,478	-0.68(-0.91%)
May 22, 2023	74.34	75.39	74.11	74.95	394,049	+0.46(+0.62%)
May 19, 2023	78.28	78.28	73.91	74.49	660,601	-3.52(-4.51%)
May 18, 2023	75.60	78.29	74.98	78.01	673,907	+2.47(+3.27%)
May 17, 2023	74.14	75.82	74.14	75.54	624,410	+1.70(+2.30%)
May 16, 2023	75.06	75.50	73.20	73.85	680,917	-2.02(-2.66%)
May 15, 2023	75.04	75.88	74.25	75.87	532,237	+0.77(+1.03%)
May 12, 2023	75.19	75.56	74.17	75.10	608,356	+0.19(+0.25%)
May 11, 2023	75.54	76.03	74.63	74.91	1,140,458	-0.91(-1.20%)
May 10, 2023	79.79	79.79	74.76	75.82	1,070,606	-2.72(-3.46%)
May 09, 2023	79.06	79.22	78.40	78.54	391,487	-1.66(-2.07%)
May 08, 2023	80.82	80.82	79.68	80.20	428,614	+0.01(+0.01%)
May 05, 2023	79.70	80.25	78.70	80.19	923,482	+2.26(+2.90%)
May 04, 2023	81.24	81.93	77.70	77.93	658,207	-4.24(-5.16%)
May 03, 2023	83.80	84.61	82.08	82.17	571,275	-1.41(-1.68%)
May 02, 2023	82.87	83.57	80.97	83.57	529,465	+0.12(+0.14%)
May 01, 2023	82.31	83.96	81.97	83.46	648,693	+1.21(+1.47%)
Apr 28, 2023	82.32	83.59	82.03	82.24	740,465	-0.43(-0.52%)
Apr 27, 2023	80.51	82.78	78.34	82.67	880,761	+2.09(+2.59%)
Apr 26, 2023	80.86	81.96	80.53	80.58	655,234	-0.27(-0.34%)
Apr 25, 2023	82.82	82.98	80.47	80.86	590,158	-2.53(-3.04%)
Apr 24, 2023	83.72	84.87	82.96	83.39	429,716	-0.17(-0.21%)
Apr 21, 2023	83.44	84.26	82.74	83.56	537,239	+0.48(+0.57%)
Apr 20, 2023	82.36	83.94	82.05	83.09	478,590	+0.07(+0.08%)
Apr 19, 2023	81.95	83.17	81.57	83.02	654,625	+1.23(+1.51%)
Apr 18, 2023	80.67	82.23	80.67	81.79	740,632	+1.32(+1.64%)
Apr 17, 2023	79.59	80.89	79.31	80.47	467,758	+0.98(+1.23%)
Apr 14, 2023	79.38	80.59	78.56	79.49	289,406	+0.59(+0.75%)
Apr 13, 2023	78.79	78.99	77.52	78.90	463,757	+0.56(+0.72%)
Apr 12, 2023	79.70	79.71	77.68	78.33	514,856	-0.37(-0.47%)
Apr 11, 2023	76.93	79.19	76.60	78.70	447,104	+2.22(+2.90%)
Apr 10, 2023	73.79	76.76	73.79	76.48	483,964	+2.56(+3.46%)
Apr 06, 2023	75.22	75.37	73.66	73.92	590,532	-1.24(-1.65%)
Apr 05, 2023	76.71	76.92	74.28	75.16	798,796	-2.23(-2.88%)
Apr 04, 2023	80.49	80.49	77.17	77.39	698,469	-2.28(-2.86%)
Apr 03, 2023	79.37	80.51	78.67	79.67	405,561	+0.14(+0.17%)
Mar 31, 2023	77.08	79.71	76.84	79.54	471,676	+3.00(+3.92%)
Mar 30, 2023	77.14	78.48	76.46	76.54	396,029	+0.05(+0.06%)
Mar 29, 2023	77.12	77.22	75.57	76.49	530,360	+0.53(+0.70%)
Mar 28, 2023	75.85	76.62	74.94	75.96	483,520	+0.18(+0.24%)
Mar 27, 2023	75.96	76.22	74.65	75.77	335,102	+0.98(+1.31%)
Mar 24, 2023	74.58	75.08	73.44	74.79	564,201	-0.51(-0.68%)
Mar 23, 2023	76.34	77.80	74.35	75.31	472,173	-0.84(-1.11%)
Mar 22, 2023	78.39	79.19	76.08	76.15	614,125	-1.84(-2.36%)
Mar 21, 2023	76.80	78.19	76.47	77.99	746,255	+2.70(+3.58%)
Mar 20, 2023	74.48	77.01	74.46	75.30	773,850	+1.59(+2.16%)
Mar 17, 2023	77.46	77.46	73.14	73.71	1,662,929	-4.17(-5.36%)
Mar 16, 2023	76.68	78.70	76.32	77.88	698,710	+0.14(+0.17%)
Mar 15, 2023	77.99	78.37	76.36	77.74	730,561	-2.06(-2.58%)
Mar 14, 2023	80.69	81.66	78.96	79.80	682,524	+1.42(+1.81%)
Mar 13, 2023	79.26	80.29	77.41	78.38	840,171	-2.40(-2.97%)
Mar 10, 2023	82.64	82.93	79.05	80.78	685,257	-2.05(-2.47%)
Mar 09, 2023	85.53	85.92	82.77	82.83	444,574	-2.91(-3.39%)
Mar 08, 2023	85.70	86.22	84.71	85.74	453,277	+0.42(+0.49%)
Mar 07, 2023	84.74	85.92	84.57	85.32	429,464	+0.15(+0.17%)
Mar 06, 2023	86.19	86.61	85.07	85.17	707,599	-0.60(-0.70%)
Mar 03, 2023	86.25	86.33	84.92	85.77	437,952	+0.04(+0.05%)
Mar 02, 2023	84.00	85.75	83.70	85.74	272,913	+0.86(+1.02%)