Brunswick Corporation 6.625% Se - BC-PB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 14, 2025	0.83	0.84	0.84	0.85	0.83	218,849
February 13, 2025	0.82	0.83	0.83	0.83	0.82	1.02M
February 12, 2025	0.82	0.82	0.82	0.82	0.81	815,064
February 11, 2025	0.83	0.83	0.83	0.83	0.83	986,394
February 10, 2025	0.84	0.83	0.83	0.84	0.83	1.03M
February 07, 2025	0.82	0.82	0.82	0.83	0.82	1.14M
February 06, 2025	0.83	0.82	0.82	0.83	0.82	896,807
February 05, 2025	0.83	0.83	0.83	0.83	0.83	963,112
February 04, 2025	0.84	0.84	0.84	0.84	0.84	1.05M
February 03, 2025	0.83	0.84	0.84	0.85	0.82	1.57M
January 31, 2025	0.85	0.84	0.84	0.87	0.84	2.35M
January 30, 2025	0.86	0.86	0.86	0.9	0.85	2.26M
January 29, 2025	0.87	0.86	0.86	0.87	0.84	1.84M
January 28, 2025	0.86	0.86	0.86	0.87	0.85	2.02M
January 27, 2025	0.86	0.88	0.88	0.88	0.86	1.46M
January 24, 2025	0.88	0.86	0.86	0.88	0.86	1.29M
January 23, 2025	0.86	0.87	0.87	0.88	0.86	1.36M
January 22, 2025	0.86	0.86	0.86	0.86	0.86	1.26M
January 21, 2025	0.86	0.87	0.87	0.87	0.86	924,093
January 17, 2025	0.87	0.86	0.86	0.87	0.86	1.08M
January 16, 2025	0.86	0.87	0.87	0.87	0.85	811,259
January 15, 2025	0.85	0.85	0.85	0.86	0.85	958,168
January 14, 2025	0.85	0.85	0.85	0.85	0.85	1M
January 13, 2025	0.86	0.86	0.86	0.86	0.86	1.22M
January 10, 2025	0.88	0.86	0.86	0.88	0.86	1.25M
January 08, 2025	0.88	0.87	0.87	0.88	0.87	925,123
January 07, 2025	0.88	0.89	0.89	0.89	0.88	1.05M
January 06, 2025	0.86	0.89	0.89	0.89	0.86	1.51M
January 03, 2025	0.85	0.86	0.86	0.86	0.85	1.02M
January 02, 2025	0.87	0.85	0.85	0.87	0.85	859,050
December 31, 2024	0.86	0.86	0.86	0.86	0.85	1.12M
December 30, 2024	0.85	0.86	0.86	0.86	0.85	1.13M
December 27, 2024	0.86	0.86	0.86	0.87	0.85	729,948
December 26, 2024	0.86	0.86	0.86	0.87	0.86	757,305
December 24, 2024	0.87	0.87	0.87	0.87	0.87	364,338
December 23, 2024	0.89	0.87	0.87	0.89	0.87	1.17M
December 20, 2024	24.71	24.74	24.33	24.74	24.71	3,095
December 19, 2024	24.82	24.67	24.26	24.82	24.44	3,183
December 18, 2024	24.91	24.96	24.55	24.99	24.77	20,816
December 17, 2024	24.74	24.95	24.54	24.99	24.74	3,979
December 16, 2024	24.77	24.87	24.46	24.87	24.58	16,347
December 13, 2024	24.85	24.77	24.37	25	24.75	11,740
December 12, 2024	24.8	24.83	24.42	24.99	24.79	12,711
December 11, 2024	24.98	24.92	24.51	24.98	24.92	2,513
December 10, 2024	24.82	24.97	24.57	24.99	24.82	3,928
December 09, 2024	25.01	25.04	24.63	25.04	24.85	1,822
December 06, 2024	24.93	24.96	24.55	25.06	24.9	7,868
December 05, 2024	24.91	24.96	24.55	24.96	24.9	5,659
December 03, 2024	24.84	24.94	24.53	24.96	24.84	2,581
December 02, 2024	24.7	24.88	24.47	25.01	24.7	2,999
November 29, 2024	24.83	25.18	24.77	25.18	24.83	4,382
November 27, 2024	24.8	24.94	24.53	24.99	24.8	4,049
November 26, 2024	24.78	24.85	24.44	24.9	24.78	2,152
November 25, 2024	24.8	24.9	24.49	24.91	24.8	6,702
November 22, 2024	24.75	24.8	24.39	24.8	24.75	690
November 21, 2024	24.35	24.61	24.21	24.67	24.35	8,539
November 20, 2024	24.65	24.49	24.09	24.83	24.49	2,750
November 19, 2024	24.7	24.65	24.25	24.74	24.65	7,569
November 18, 2024	24.77	24.72	24.32	24.87	24.72	4,601
November 15, 2024	24.91	24.86	24.45	24.91	24.86	1,726

Brunswick Corporation 6.625% Se (BC-PB) NYSE