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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	24.8	24.8	24.8	24.84	24.75	9,459
September 09, 2025	24.71	24.78	24.78	24.84	24.67	9,987
September 08, 2025	24.78	24.84	24.84	24.98	24.77	17,713
September 05, 2025	24.64	24.76	24.76	24.78	24.64	9,874
September 04, 2025	24.77	24.62	24.62	24.77	24.59	4,125
September 03, 2025	24.7	24.68	24.68	24.7	24.56	6,072
September 02, 2025	24.63	24.59	24.59	24.74	24.54	8,769
August 29, 2025	24.54	24.65	24.65	24.69	24.52	35,707
August 28, 2025	24.68	24.59	24.59	24.69	24.53	8,538
August 27, 2025	24.72	24.56	24.56	24.72	24.5	19,459
August 26, 2025	24.78	24.62	24.62	24.79	24.54	8,122
August 25, 2025	24.58	24.7	24.7	24.81	24.58	7,977
August 22, 2025	24.64	24.6	24.6	24.79	24.5	14,897
August 21, 2025	24.69	24.5	24.5	24.69	24.44	4,845
August 20, 2025	24.53	24.64	24.64	24.7	24.53	5,655
August 19, 2025	24.31	24.51	24.51	24.51	24.31	3,743
August 18, 2025	24.21	24.28	24.28	24.31	24.1	10,286
August 15, 2025	24.18	24.21	24.21	24.27	24.17	7,362
August 14, 2025	24.22	24.17	24.17	24.22	24.05	8,781
August 13, 2025	23.96	24.16	24.16	24.16	23.95	15,293
August 12, 2025	23.75	23.88	23.88	23.88	23.63	14,267
August 11, 2025	23.86	23.75	23.75	23.86	23.54	11,680
August 08, 2025	23.76	23.75	23.75	23.86	23.74	9,592
August 07, 2025	23.92	23.76	23.76	24	23.76	8,471
August 06, 2025	24.07	23.88	23.88	24.18	23.84	21,209
August 05, 2025	24.51	24.07	24.07	24.56	24.07	21,759
August 04, 2025	24.74	24.51	24.51	24.74	24.44	18,158
August 01, 2025	24.6	24.7	24.7	24.71	24.6	5,194
July 31, 2025	24.65	24.6	24.6	24.74	24.41	31,465
July 30, 2025	24.51	24.57	24.57	24.64	24.41	16,680
July 29, 2025	24.42	24.38	24.38	24.58	24.38	4,066
July 28, 2025	24.4	24.31	24.31	24.58	24.3	7,293
July 25, 2025	24.31	24.35	24.35	24.45	24.31	8,912
July 24, 2025	24.3	24.31	24.31	24.41	24.3	5,479
July 23, 2025	24.32	24.32	24.32	24.44	24.31	10,859
July 22, 2025	24.54	24.31	24.31	24.54	24.26	13,533
July 21, 2025	24.62	24.45	24.45	24.74	24.44	21,162
July 18, 2025	24.38	24.57	24.57	24.71	24.33	15,664
July 17, 2025	24.12	24.35	24.35	24.35	24.12	8,582
July 16, 2025	24.17	24.13	24.13	24.39	24.04	19,126
July 15, 2025	24.42	24.17	24.17	24.44	24.12	13,187
July 14, 2025	24.4	24.33	24.33	24.4	24.25	14,601
July 11, 2025	24.39	24.39	24.39	24.44	24.27	5,522
July 10, 2025	24.37	24.35	24.35	24.41	24.18	9,922
July 09, 2025	24.07	24.35	24.35	24.39	24.07	9,823
July 08, 2025	24.15	24.15	24.15	24.2	24.05	5,303
July 07, 2025	24.34	24.15	24.15	24.34	24.15	12,848
July 03, 2025	24.19	24.29	24.29	24.29	24.11	7,265

Brunswick Corporation (BC-PC) NYSE