Brunswick Corporation - BC-PC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	25.1	25.1	25.1	25.15	24.86	19,741
December 03, 2025	25.03	25.01	25.01	25.1	25	20,296
December 02, 2025	24.64	25	25	25	24.62	33,407
December 01, 2025	24.37	24.64	24.64	24.65	24.36	21,289
November 28, 2025	24.05	24.37	24.37	24.43	24.03	333,359
November 26, 2025	23.7	23.98	23.98	24.06	23.7	68,866
November 25, 2025	23.53	23.65	23.65	23.79	23.48	25,369
November 24, 2025	23.6	23.52	23.52	23.74	23.51	23,237
November 21, 2025	23.37	23.48	23.48	23.68	23.27	28,902
November 20, 2025	23.77	23.32	23.32	23.79	23.31	38,838
November 19, 2025	23.68	23.7	23.7	23.84	23.62	40,742
November 18, 2025	23.85	23.8	23.8	24.19	23.61	41,654
November 17, 2025	24.3	23.93	23.93	24.38	23.74	29,046
November 14, 2025	24.28	24.24	24.24	24.7	24.13	18,739
November 13, 2025	24.49	24.28	24.28	24.72	24.23	28,256
November 12, 2025	24.75	24.5	24.5	24.75	24.45	27,783
November 11, 2025	24.75	24.64	24.64	24.79	24.52	12,783
November 10, 2025	24.98	24.75	24.75	24.98	24.46	28,540
November 07, 2025	24.89	24.86	24.86	24.94	24.78	8,577
November 06, 2025	24.7	24.81	24.81	24.98	24.7	12,383
November 05, 2025	24.61	24.65	24.65	24.71	24.53	9,890
November 04, 2025	24.6	24.53	24.53	24.69	24.51	15,710
November 03, 2025	24.6	24.61	24.61	24.8	24.46	20,166
October 31, 2025	24.55	24.63	24.63	24.82	24.54	36,563
October 30, 2025	24.44	24.51	24.51	24.64	24.31	19,638
October 29, 2025	24.49	24.37	24.37	24.51	24.36	6,146
October 28, 2025	24.46	24.37	24.37	24.5	24.35	12,271
October 27, 2025	24.44	24.46	24.46	24.59	24.34	9,458
October 24, 2025	24.49	24.36	24.36	24.49	24.31	2,656
October 23, 2025	24.44	24.44	24.44	24.44	24.32	2,151
October 22, 2025	24.39	24.5	24.5	24.6	24.26	12,695
October 21, 2025	24.52	24.37	24.37	24.54	24.31	11,935
October 20, 2025	24.4	24.41	24.41	24.55	24.23	6,321
October 17, 2025	24.3	24.23	24.23	24.48	24.21	6,077
October 16, 2025	24.28	24.49	24.49	24.6	24.22	7,958
October 15, 2025	24.49	24.25	24.25	24.7	24.12	11,256
October 14, 2025	24.77	24.33	24.33	24.77	24.24	22,358
October 13, 2025	24.56	24.67	24.67	24.77	24.52	5,198
October 10, 2025	24.89	24.5	24.5	24.9	24.5	8,519
October 09, 2025	24.96	24.85	24.85	24.97	24.71	7,329
October 08, 2025	25.02	24.81	24.81	25.02	24.81	5,215
October 07, 2025	24.98	24.81	24.81	25.03	24.81	4,179
October 06, 2025	25	24.89	24.89	25	24.8	7,600
October 03, 2025	24.97	24.97	24.97	24.99	24.8	3,411
October 02, 2025	24.9	24.97	24.97	24.97	24.72	4,082
October 01, 2025	24.72	24.82	24.82	24.82	24.7	9,766
September 30, 2025	24.95	25.05	24.65	25.05	24.7	24,131
September 29, 2025	24.75	24.84	24.44	25.04	24.71	9,353
September 26, 2025	24.76	24.76	24.76	24.99	24.76	2,765
September 25, 2025	24.84	24.89	24.89	24.94	24.73	9,210
September 24, 2025	24.99	24.72	24.72	25	24.7	5,003
September 23, 2025	24.71	24.85	24.85	24.98	24.71	5,774
September 22, 2025	24.76	24.75	24.75	24.85	24.72	3,599
September 19, 2025	24.95	24.7	24.7	24.95	24.66	8,540
September 18, 2025	25.1	24.86	24.86	25.1	24.61	15,463
September 17, 2025	25.05	25.03	25.03	25.13	25	9,524
September 16, 2025	25.17	25.01	25.01	25.17	25	8,528
September 15, 2025	24.97	25.05	25.05	25.16	24.97	9,393
September 12, 2025	25.11	24.97	24.97	25.11	24.92	9,352
September 11, 2025	24.84	24.96	24.96	25	24.84	16,843

Brunswick Corporation (BC-PC) NYSE