Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Brunswick Corp (NY: BC )

81.68 -0.01 (-0.01%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 8.740 8.740 8.348 8.570 1,454,679 -0.11(-1.28%)
Nov 27, 2009 8.501 8.783 8.407 8.681 877,596 -0.32(-3.60%)
Nov 25, 2009 9.176 9.193 8.962 9.005 945,929 -0.09(-1.03%)
Nov 24, 2009 9.346 9.363 8.920 9.099 1,040,988 -0.26(-2.83%)
Nov 23, 2009 9.619 9.730 9.304 9.363 733,928 +0.02(+0.18%)
Nov 20, 2009 9.517 9.679 9.261 9.346 889,758 -0.28(-2.93%)
Nov 19, 2009 10.03 10.17 9.355 9.628 1,727,700 -0.53(-5.21%)
Nov 18, 2009 10.33 10.40 10.05 10.16 931,009 -0.16(-1.57%)
Nov 17, 2009 10.11 10.34 9.986 10.32 760,882 +0.15(+1.43%)
Nov 16, 2009 9.961 10.35 9.726 10.17 1,171,439 +0.25(+2.49%)
Nov 13, 2009 9.961 10.03 9.722 9.927 1,610,164 -0.03(-0.26%)
Nov 12, 2009 10.02 10.13 9.850 9.952 1,719,165 -0.15(-1.44%)
Nov 11, 2009 10.13 10.18 9.893 10.10 1,081,583 +0.13(+1.28%)
Nov 10, 2009 9.833 10.05 9.696 9.969 1,447,951 +0.15(+1.48%)
Nov 09, 2009 9.526 9.978 9.440 9.824 1,135,727 +0.50(+5.40%)
Nov 06, 2009 9.329 9.683 9.133 9.321 2,015,838 -0.12(-1.27%)
Nov 05, 2009 9.005 9.474 8.945 9.440 1,980,063 +0.69(+7.90%)
Nov 04, 2009 8.928 9.124 8.749 8.749 2,016,231 -0.02(-0.19%)
Nov 03, 2009 8.535 8.834 8.365 8.766 2,268,654 +0.09(+1.08%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.