Brunswick Corp (BWI)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.76 | -1.10690358287 | 68.66 | 70.4 | 66 | 3554 | 68.49836256 | DE |
| 4 | -8.38 | -10.9858416361 | 76.28 | 76.28 | 66 | 1057 | 68.69041554 | DE |
| 12 | -18.76 | -21.647819063 | 86.66 | 86.66 | 66 | 438 | 69.47133683 | DE |
| 26 | -20.6 | -23.2768361582 | 88.5 | 88.5 | 66 | 263 | 72.41362882 | DE |
| 52 | -6.1 | -8.24324324324 | 74 | 91.5 | 58.5 | 223 | 72.86287781 | DE |
| 156 | -6.1 | -8.24324324324 | 74 | 91.5 | 58.5 | 223 | 72.86287781 | DE |
| 260 | -6.1 | -8.24324324324 | 74 | 91.5 | 58.5 | 223 | 72.86287781 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719606420 | 66.68 | -2.02 | -2.94 | 66.68 | 66.68 | 66.68 | 76 |
| 1719519960 | 68.7 | 0 | 0.00 | 68.7 | 68.7 | 68.7 | 0 |
| 1719433560 | 68.7 | 0 | 0.00 | 68.7 | 68.7 | 68.7 | 0 |
| 1719347160 | 68.7 | -0.72 | -1.04 | 70.12 | 70.4 | 68.7 | 2386 |
| 1719260820 | 69.42 | 0.98 | 1.43 | 69.42 | 69.42 | 69.42 | 2 |
| 1719001620 | 68.44 | -0.12 | -0.18 | 68.66 | 68.66 | 66 | 8275 |
| 1718915160 | 68.56 | -0.64 | -0.92 | 68.56 | 68.56 | 68.56 | 225 |
| 1718828760 | 69.2 | 0 | 0.00 | 69.2 | 69.2 | 69.2 | 0 |
| 1718742360 | 69.2 | 0.08 | 0.12 | 69.58 | 69.58 | 68.739999 | 621 |
| 1718656020 | 69.12 | -1.78 | -2.51 | 69.78 | 69.78 | 69.12 | 1837 |
| 1718396820 | 70.9 | 0 | 0.00 | 70.9 | 70.9 | 70.9 | 0 |
| 1718310420 | 70.9 | 0 | 0.00 | 70.9 | 70.9 | 70.9 | 0 |
| 1718224020 | 70.9 | 0.32 | 0.45 | 70.9 | 70.9 | 70.9 | 16 |
| 1718137620 | 70.58 | -0.92 | -1.29 | 70.58 | 70.58 | 70.58 | 183 |
| 1718051220 | 71.5 | 0.7 | 0.99 | 71.86 | 71.86 | 71.5 | 6 |
| 1717792020 | 70.8 | -0.92 | -1.28 | 71.099999 | 71.099999 | 70.76 | 109 |
| 1717705620 | 71.72 | 0 | 0.00 | 71.72 | 71.72 | 71.72 | 0 |
| 1717619220 | 71.72 | -2.28 | -3.08 | 71.72 | 71.72 | 71.72 | 40 |
| 1717532820 | 74 | -2.28 | -2.99 | 74.8 | 74.8 | 74 | 41 |
| 1717446420 | 76.28 | 1.68 | 2.25 | 76.28 | 76.28 | 76.28 | 1 |
| 1717187160 | 74.599999 | 0 | 0.00 | 74.599999 | 74.599999 | 74.599999 | 0 |
| 1717100760 | 74.599999 | 0 | 0.00 | 74.599999 | 74.599999 | 74.599999 | 0 |
| 1717014360 | 74.599999 | 0 | 0.00 | 74.599999 | 74.599999 | 74.599999 | 0 |
| 1716927960 | 74.599999 | 0 | 0.00 | 74.599999 | 74.599999 | 74.599999 | 0 |
| 1716841560 | 74.599999 | -0.36 | -0.48 | 72.48 | 74.599999 | 72.48 | 5 |
| 1716582420 | 74.959999 | 0 | 0.00 | 74.959999 | 74.959999 | 74.959999 | 0 |
| 1716496020 | 74.959999 | 0.24 | 0.32 | 74.959999 | 74.959999 | 74.959999 | 1 |
| 1716409560 | 74.72 | 0 | 0.00 | 74.72 | 74.72 | 74.72 | 0 |
| 1716323160 | 74.72 | 0 | 0.00 | 74.72 | 74.72 | 74.72 | 0 |
| 1716236760 | 74.72 | 0.1 | 0.13 | 74.72 | 74.72 | 74.72 | 35 |
| 1715977620 | 74.62 | -0.36 | -0.48 | 74.62 | 74.62 | 74.62 | 65 |
| 1715891220 | 74.98 | -2.9 | -3.72 | 75.959999 | 75.959999 | 74.98 | 35 |
| 1715804820 | 77.88 | 0.48 | 0.62 | 77.88 | 77.88 | 77.88 | 1 |
| 1715718420 | 77.4 | -0.3 | -0.39 | 77.4 | 77.4 | 77.4 | 100 |
| 1715631960 | 77.7 | 1.9 | 2.51 | 77.7 | 77.7 | 77.7 | 100 |
| 1715372820 | 75.8 | 0 | 0.00 | 75.8 | 75.8 | 75.8 | 0 |
| 1715286420 | 75.8 | -0.1 | -0.13 | 75.8 | 75.8 | 75.8 | 1 |
| 1715200020 | 75.9 | -0.44 | -0.58 | 75.9 | 75.9 | 75.9 | 60 |
| 1715113620 | 76.34 | 0.92 | 1.22 | 76.28 | 76.34 | 76.28 | 37 |
| 1715027220 | 75.42 | 0.36 | 0.48 | 75.42 | 75.42 | 75.42 | 18 |
| 1714767960 | 75.06 | 0 | 0.00 | 75.06 | 75.06 | 75.06 | 0 |
| 1714681560 | 75.06 | 0.54 | 0.72 | 75.06 | 75.06 | 75.06 | 67 |
| 1714508820 | 74.52 | 0 | 0.00 | 74.52 | 74.52 | 74.52 | 0 |
| 1714422420 | 74.52 | 0 | 0.00 | 74.52 | 74.52 | 74.52 | 0 |
| 1714163220 | 74.52 | 0 | 0.00 | 74.52 | 74.52 | 74.52 | 0 |
| 1714076820 | 74.52 | -5.22 | -6.55 | 79.959999 | 79.959999 | 74.44 | 104 |
| 1713990360 | 79.739999 | 0 | 0.00 | 79.739999 | 79.739999 | 79.739999 | 0 |
| 1713903960 | 79.739999 | 1.24 | 1.58 | 79.739999 | 79.739999 | 79.739999 | 1 |
| 1713817620 | 78.5 | 0 | 0.00 | 78.5 | 78.5 | 78.5 | 0 |
| 1713558420 | 78.5 | 0 | 0.00 | 78.5 | 78.5 | 78.5 | 0 |
| 1713472020 | 78.5 | -0.8 | -1.01 | 78.5 | 78.5 | 78.5 | 28 |
| 1713385620 | 79.3 | -1.7 | -2.10 | 79.3 | 79.3 | 79.3 | 40 |
| 1713299220 | 81 | 0 | 0.00 | 81 | 81 | 81 | 0 |
| 1713212820 | 81 | -0.48 | -0.59 | 82.26 | 82.26 | 81 | 98 |
| 1712953620 | 81.48 | -2.16 | -2.58 | 81.48 | 81.48 | 81.48 | 16 |
| 1712867220 | 83.64 | -3.02 | -3.48 | 83.5 | 83.64 | 83.319999 | 328 |
| 1712780760 | 86.66 | 0 | 0.00 | 86.66 | 86.66 | 86.66 | 0 |
| 1712694360 | 86.66 | 0 | 0.00 | 86.66 | 86.66 | 86.66 | 0 |
| 1712607960 | 86.66 | -0.12 | -0.14 | 86.66 | 86.66 | 86.66 | 5 |
| 1712348760 | 86.78 | 0 | 0.00 | 86.78 | 86.78 | 86.78 | 0 |
| 1712262360 | 86.78 | -0.16 | -0.18 | 86.78 | 86.78 | 86.78 | 20 |
| 1712175960 | 86.94 | -1.56 | -1.76 | 87.82 | 87.82 | 86.94 | 15 |
| 1712093160 | 88.5 | 0 | 0.00 | 88.5 | 88.5 | 88.5 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
