Brunswick Corporation 6.500% Se - BC-PA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	24.7	24.78	24.78	24.79	24.61	2,650
August 21, 2025	24.54	24.68	24.68	24.75	24.53	13,899
August 20, 2025	24.62	24.7	24.7	24.78	24.62	8,554
August 19, 2025	24.35	24.63	24.63	24.65	24.35	12,002
August 18, 2025	24.27	24.29	24.29	24.29	24.22	5,815
August 15, 2025	24.15	24.21	24.21	24.28	24.08	2,991
August 14, 2025	24.32	24.11	24.11	24.32	24.11	5,722
August 13, 2025	23.92	24.24	24.24	24.24	23.92	6,963
August 12, 2025	23.76	23.92	23.92	23.93	23.76	3,613
August 11, 2025	23.92	23.9	23.9	23.92	23.82	13,710
August 08, 2025	23.92	23.82	23.82	24.01	23.67	12,485
August 07, 2025	24.11	23.97	23.97	24.28	23.96	12,227
August 06, 2025	24.4	24.2	24.2	24.6	24.2	13,073
August 05, 2025	24.68	24.22	24.22	24.68	24.19	28,671
August 04, 2025	24.63	24.66	24.66	24.84	24.63	10,849
August 01, 2025	24.78	24.64	24.64	24.78	24.61	1,744
July 31, 2025	24.73	24.8	24.8	24.8	24.61	9,493
July 30, 2025	24.56	24.55	24.55	24.74	24.51	5,783
July 29, 2025	24.62	24.56	24.56	24.79	24.51	6,862
July 28, 2025	24.55	24.47	24.47	24.73	24.47	10,513
July 25, 2025	24.5	24.68	24.68	24.71	24.49	2,401
July 24, 2025	24.38	24.47	24.47	24.57	24.38	9,174
July 23, 2025	24.57	24.46	24.46	24.67	24.46	17,390
July 22, 2025	24.5	24.57	24.57	24.57	24.5	2,780
July 21, 2025	24.68	24.61	24.61	24.68	24.57	5,116
July 18, 2025	24.61	24.76	24.76	24.76	24.61	1,082
July 17, 2025	24.62	24.6	24.6	24.7	24.6	1,648
July 16, 2025	24.45	24.64	24.64	24.71	24.45	10,276
July 15, 2025	24.73	24.56	24.56	24.73	24.5	14,387
July 14, 2025	24.41	24.6	24.6	24.6	24.41	13,332
July 11, 2025	24.34	24.4	24.4	24.42	24.34	8,898
July 10, 2025	24.2	24.37	24.37	24.4	24.2	14,250
July 09, 2025	24.19	24.24	24.24	24.28	24.18	6,509
July 08, 2025	24.08	24.18	24.18	24.27	24	7,845
July 07, 2025	24.29	24.21	24.21	24.29	24.07	14,023
July 03, 2025	24.27	24.24	24.24	24.27	24.08	4,105
July 02, 2025	24.1	24.19	24.19	24.19	24.04	3,399
July 01, 2025	24.06	24.12	24.12	24.15	23.59	12,842
June 30, 2025	24.24	24.39	23.98	24.41	24.24	5,974
June 27, 2025	24.04	24.21	23.81	24.35	23.94	12,854
June 26, 2025	23.82	23.94	23.54	24.08	23.63	20,467
June 25, 2025	23.91	23.84	23.44	23.92	23.71	7,697
June 24, 2025	23.8	23.94	23.54	24.02	23.8	5,393
June 23, 2025	23.69	23.7	23.31	23.75	23.63	10,660
June 20, 2025	23.33	23.69	23.69	23.69	23.31	7,948
June 18, 2025	23.48	23.46	23.46	23.48	23.31	1,717
June 17, 2025	23.49	23.48	23.48	23.49	23.3	9,673
June 16, 2025	23.37	23.4	23.4	23.41	23.35	5,273
June 13, 2025	23.35	23.31	23.31	23.44	23.25	8,990
June 12, 2025	23.41	23.55	23.55	23.59	23.38	7,910
June 11, 2025	23.76	23.47	23.47	23.76	23.47	13,250
June 10, 2025	23.43	23.61	23.61	23.64	23.43	11,703
June 09, 2025	23.44	23.49	23.49	23.5	23.34	22,567
June 06, 2025	23.39	23.39	23.39	23.43	23.35	7,827
June 05, 2025	23.52	23.47	23.47	23.52	23.31	12,153
June 04, 2025	23.48	23.45	23.45	23.52	23.32	15,252
June 03, 2025	23.4	23.31	23.31	23.54	23.31	15,791
June 02, 2025	23.25	23.31	23.31	23.36	23.19	12,879
May 30, 2025	23.55	23.25	23.25	23.67	23.25	60,915
May 29, 2025	23.45	23.55	23.55	23.66	23.44	10,244

Brunswick Corporation 6.500% Se (BC-PA) NYSE