Brunswick Corporation (BC)

Add to Watchlists Create an Alert
33.34 -0.99  -2.88%   NYSE May 24, 8:00PM BATS Real time Currency in USD

Brunswick Corporation Price:

33.34 for May 24, 2013
View Full Chart

Brunswick Corporation Price Chart

    Brunswick Corporation Historical Price Data

    Pro Data Export
    Dates:  to
    Viewing 1 of 406   First  Previous First    Next  Last   Last

    There is no data for the selected date range.

    Date Open High Low Close Volume
    May 24, 2013 34.00 34.00 33.12 33.34 725023.0
    May 23, 2013 33.06 34.33 32.80 34.33 983042.0
    May 22, 2013 34.77 35.38 33.48 33.69 1.090M
    May 21, 2013 34.18 35.00 33.92 34.78 1.229M
    May 20, 2013 33.71 34.35 33.55 34.17 751673.0
    May 17, 2013 32.99 33.78 32.95 33.77 822861.0
    May 16, 2013 33.44 33.73 32.74 32.86 750176.0
    May 15, 2013 33.63 33.97 32.41 33.47 2.382M
    May 14, 2013 34.83 35.09 34.06 34.26 1.510M
    May 13, 2013 34.81 35.14 34.37 34.55 590590.0
    May 10, 2013 34.40 35.08 34.32 35.00 776334.0
    May 9, 2013 35.37 35.69 34.28 34.37 856959.0
    May 8, 2013 34.92 35.68 34.84 35.40 1.471M
    May 7, 2013 34.44 35.10 34.03 35.02 1.959M
    May 6, 2013 32.57 33.87 32.38 33.72 1.383M
    May 3, 2013 31.90 32.80 31.72 32.46 1.515M
    May 2, 2013 30.80 31.61 30.61 31.43 1.305M
    May 1, 2013 31.40 31.68 30.53 30.64 1.333M
    April 30, 2013 31.63 31.90 31.07 31.66 1.452M
    April 29, 2013 33.44 33.50 31.39 31.64 2.172M
    April 26, 2013 33.92 33.92 32.85 33.52 1.555M
    April 25, 2013 34.67 36.79 32.15 34.51 2.308M
    April 24, 2013 32.49 32.99 32.02 32.60 922708.0
    April 23, 2013 31.77 32.57 31.73 32.54 905296.0
    April 22, 2013 31.88 31.98 30.79 31.56 461422.0

    About Price

    The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.

    Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.

    Learn More

    Get data for

    BC Price Benchmarks

    Companies
    Jakks Pacific 10.22
    Pool 51.69
    Life Time Fitness 50.05

    BC Price Range, Past 5 Years

    Minimum 2.010 Dec 1 2008
    Maximum 37.23 Feb 19 2013
    Average 16.88