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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	23.83	24.05	24.05	24.09	23.83	14,249
July 01, 2025	24.05	23.88	23.88	24.05	23.83	24,506
June 30, 2025	24.17	24.16	23.76	24.51	24.16	175,556
June 27, 2025	24.07	24.07	23.67	24.38	24.06	151,149
June 26, 2025	23.93	24.01	23.61	24.18	23.81	18,359
June 25, 2025	24	23.95	23.56	24	23.85	11,919
June 24, 2025	23.71	23.9	23.51	23.99	23.64	19,864
June 23, 2025	23.58	23.7	23.31	23.95	23.42	17,987
June 20, 2025	23.29	23.58	23.58	23.6	23.29	16,574
June 18, 2025	23.24	23.27	23.27	23.33	23.09	12,226
June 17, 2025	23.31	23.2	23.2	23.31	23.03	32,845
June 16, 2025	23.33	23.22	23.22	23.33	23.18	15,196
June 13, 2025	23.26	23.22	23.22	23.36	23.18	22,393
June 12, 2025	23.28	23.25	23.25	23.28	23.22	13,490
June 11, 2025	23.4	23.29	23.29	23.4	23.15	26,517
June 10, 2025	23.39	23.29	23.29	23.39	23.16	7,406
June 09, 2025	23.24	23.3	23.3	23.3	23.18	13,352
June 06, 2025	23.45	23.25	23.25	23.53	23.15	22,459
June 05, 2025	23.59	23.3	23.3	23.62	23.25	25,206
June 04, 2025	23.58	23.35	23.35	23.58	23.33	29,178
June 03, 2025	23.35	23.48	23.48	23.48	23.3	18,424
June 02, 2025	23.15	23.3	23.3	23.3	23.09	10,047
May 30, 2025	23.23	23.19	23.19	23.31	23.19	13,106
May 29, 2025	23.25	23.15	23.15	23.38	23.05	11,842
May 28, 2025	23.16	23.16	23.16	23.29	23.14	11,270
May 27, 2025	23.1	23.16	23.16	23.24	23.05	6,190
May 23, 2025	23.01	22.94	22.94	23.01	22.92	6,090
May 22, 2025	22.74	23.01	23.01	23.01	22.62	15,421

Brunswick Corporation (BC-PC) NYSE