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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	24.82	25.07	25.07	25.07	24.76	3,702
October 01, 2025	24.77	24.94	24.94	24.95	24.54	8,222
September 30, 2025	25.18	25.16	24.75	25.18	25.02	1,118
September 29, 2025	25.07	25.05	24.65	25.1	24.94	1,544
September 26, 2025	24.95	24.92	24.52	24.99	24.86	3,481
September 25, 2025	24.95	24.82	24.42	24.95	24.82	4,237
September 24, 2025	25.05	25	24.6	25.07	25	3,041
September 23, 2025	25.17	25	24.6	25.17	25	2,761
September 22, 2025	25.08	24.92	24.52	25.08	24.92	2,172
September 19, 2025	25.32	25	24.6	25.32	25	1,824
September 18, 2025	25.27	25.2	24.79	25.31	25.2	4,874
September 17, 2025	25.38	25.34	24.93	25.38	25.31	1,043
September 16, 2025	25.25	25.32	25.32	25.41	25.25	2,890
September 15, 2025	25.31	25.33	25.33	25.33	25.31	460
September 12, 2025	25.21	25.25	25.25	25.25	25.17	2,070
September 11, 2025	25.21	25.23	25.23	25.24	25.16	3,937
September 10, 2025	24.98	25.05	25.05	25.18	24.98	3,321
September 09, 2025	24.89	25.07	25.07	25.2	24.89	3,346
September 08, 2025	24.94	25.16	25.16	25.16	24.9	22,418
September 05, 2025	24.7	24.91	24.91	25.16	24.67	53,466
September 04, 2025	24.64	24.67	24.67	24.7	24.6	8,062
September 03, 2025	24.7	24.64	24.64	24.7	24.57	1,189
September 02, 2025	24.6	24.54	24.54	24.7	24.5	2,202
August 29, 2025	24.65	24.48	24.48	24.68	24.43	23,904
August 28, 2025	24.63	24.63	24.63	24.75	24.63	4,723
August 27, 2025	24.57	24.66	24.66	24.75	24.57	6,000
August 26, 2025	24.69	24.75	24.75	24.75	24.53	7,404
August 25, 2025	24.68	24.77	24.77	24.8	24.68	1,675
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

Brunswick Corporation 6.500% Se (BC-PA) NYSE