Brunswick Corporation (BC-PC) NYSE

24.93

+0.17(+0.69%)

Updated at September 08 01:03PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202524.6424.7624.7624.7824.649,874
September 04, 202524.7724.6224.6224.7724.594,125
September 03, 202524.724.6824.6824.724.566,072
September 02, 202524.6324.5924.5924.7424.548,769
August 29, 202524.5424.6524.6524.6924.5235,707
August 28, 202524.6824.5924.5924.6924.538,538
August 27, 202524.7224.5624.5624.7224.519,459
August 26, 202524.7824.6224.6224.7924.548,122
August 25, 202524.5824.724.724.8124.587,977
August 22, 202524.6424.624.624.7924.514,897
August 21, 202524.6924.524.524.6924.444,845
August 20, 202524.5324.6424.6424.724.535,655
August 19, 202524.3124.5124.5124.5124.313,743
August 18, 202524.2124.2824.2824.3124.110,286
August 15, 202524.1824.2124.2124.2724.177,362
August 14, 202524.2224.1724.1724.2224.058,781
August 13, 202523.9624.1624.1624.1623.9515,293
August 12, 202523.7523.8823.8823.8823.6314,267
August 11, 202523.8623.7523.7523.8623.5411,680
August 08, 202523.7623.7523.7523.8623.749,592
August 07, 202523.9223.7623.762423.768,471
August 06, 202524.0723.8823.8824.1823.8421,209
August 05, 202524.5124.0724.0724.5624.0721,759
August 04, 202524.7424.5124.5124.7424.4418,158
August 01, 202524.624.724.724.7124.65,194
July 31, 202524.6524.624.624.7424.4131,465
July 30, 202524.5124.5724.5724.6424.4116,680
July 29, 202524.4224.3824.3824.5824.384,066
July 28, 202524.424.3124.3124.5824.37,293
July 25, 202524.3124.3524.3524.4524.318,912
July 24, 202524.324.3124.3124.4124.35,479
July 23, 202524.3224.3224.3224.4424.3110,859
July 22, 202524.5424.3124.3124.5424.2613,533
July 21, 202524.6224.4524.4524.7424.4421,162
July 18, 202524.3824.5724.5724.7124.3315,664
July 17, 202524.1224.3524.3524.3524.128,582
July 16, 202524.1724.1324.1324.3924.0419,126
July 15, 202524.4224.1724.1724.4424.1213,187
July 14, 202524.424.3324.3324.424.2514,601
July 11, 202524.3924.3924.3924.4424.275,522
July 10, 202524.3724.3524.3524.4124.189,922
July 09, 202524.0724.3524.3524.3924.079,823
July 08, 202524.1524.1524.1524.224.055,303
July 07, 202524.3424.1524.1524.3424.1512,848
July 03, 202524.1924.2924.2924.2924.117,265
July 02, 202523.8324.0524.0524.0923.8314,249
July 01, 202524.0523.8823.8824.0523.8324,506
June 30, 202524.1724.1623.7624.5124.16175,556
June 27, 202524.0724.0723.6724.3824.06151,149
June 26, 202523.9324.0123.6124.1823.8118,359
June 25, 20252423.9523.562423.8511,919
June 24, 202523.7123.923.5123.9923.6419,864
June 23, 202523.5823.723.3123.9523.4217,987
June 20, 202523.2923.5823.5823.623.2916,574
June 18, 202523.2423.2723.2723.3323.0912,226
June 17, 202523.3123.223.223.3123.0332,845
June 16, 202523.3323.2223.2223.3323.1815,196
June 13, 202523.2623.2223.2223.3623.1822,393
June 12, 202523.2823.2523.2523.2823.2213,490
June 11, 202523.423.2923.2923.423.1526,517
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved