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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	24.92	24.91	24.91	24.96	24.8	13,916
January 12, 2026	25.12	24.98	24.98	25.17	24.77	36,567
January 09, 2026	25.15	25.21	25.21	25.23	25.1	2,631
January 08, 2026	25.1	25.04	25.04	25.16	25.01	21,713
January 07, 2026	25.01	25.04	25.04	25.09	25.01	3,856
January 06, 2026	25.05	25.05	25.05	25.12	25.05	7,634
January 05, 2026	25.24	25.06	25.06	25.24	25.04	23,468
January 02, 2026	25.27	25.24	25.24	25.38	25.17	8,631
December 31, 2025	25.16	25.3	25.3	25.3	25.16	39,634
December 30, 2025	25.6	25.61	25.21	25.72	25.42	64,108
December 29, 2025	25.36	25.23	24.84	25.36	25.19	19,209
December 26, 2025	25.31	25.32	25.32	25.34	25.15	12,114
December 24, 2025	25.3	25.31	25.31	25.31	25.18	13,301
December 23, 2025	25.12	25.14	25.14	25.14	25	12,098
December 22, 2025	25.16	25.09	25.09	25.16	25	13,507
December 19, 2025	25.3	25.05	25.05	25.3	25.05	11,868
December 18, 2025	25.1	25.22	25.22	25.25	25.1	18,197
December 17, 2025	25.21	25.17	25.17	25.21	25.06	7,245
December 16, 2025	25.22	25.2	25.2	25.22	25.07	8,825
December 15, 2025	25.18	25.14	25.14	25.23	25.05	7,431
December 12, 2025	25.31	25.23	25.23	25.31	25.13	17,647
December 11, 2025	25.3	25.29	25.29	25.31	25.12	184,545
December 10, 2025	25.27	25.25	25.25	25.27	25.13	8,488
December 09, 2025	25.05	25.17	25.17	25.27	25.05	7,677
December 08, 2025	25.11	25.11	25.11	25.28	25.11	9,121
December 05, 2025	25	25.19	25.19	25.22	25	12,716
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

Brunswick Corporation (BC-PC) NYSE