Brunswick Corporation - BC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 01, 2025	55	57.89	57.89	59.79	55	1.22M
June 30, 2025	55.68	55.24	55.24	55.88	54.73	683,817
June 27, 2025	56.04	55.59	55.59	56.33	54.74	985,600
June 26, 2025	55.22	55.49	55.49	55.73	54.58	691,600
June 25, 2025	56.49	54.82	54.82	56.86	54.49	594,613
June 24, 2025	56.83	56.49	56.49	57.72	56.39	663,600
June 23, 2025	55.06	56.27	56.27	56.4	54.2	648,241
June 20, 2025	56.15	55.43	55.43	56.15	54.49	1.11M
June 18, 2025	55.23	55.52	55.52	56.47	55.23	666,334
June 17, 2025	56.26	55.01	55.01	56.52	54.74	668,200
June 16, 2025	56.84	57.06	57.06	57.64	55.82	595,200
June 13, 2025	56.45	55.63	55.63	57.02	55.2	798,200
June 12, 2025	57.34	57.35	57.35	57.63	56.52	670,903
June 11, 2025	58.73	58.22	58.22	59.13	58.06	1.05M
June 10, 2025	57.63	58.37	58.37	59.12	57.23	1.29M
June 09, 2025	57.1	57.22	57.22	58.22	55.92	1.78M
June 06, 2025	55.8	56.26	56.26	57.14	55.08	1.75M
June 05, 2025	54.21	55	55	55.32	53.76	1.65M
June 04, 2025	53.41	54.73	54.73	55.27	53.18	2M
June 03, 2025	49.8	53.1	53.1	53.36	49.42	1.47M
June 02, 2025	50.28	49.72	49.72	50.28	48.83	668,636
May 30, 2025	51.1	50.62	50.62	51.1	50.28	937,300
May 29, 2025	51.22	51.44	51.44	52.02	50.78	1.04M
May 28, 2025	51.2	50.28	50.28	51.3	50.16	523,317
May 27, 2025	50.63	51.26	51.26	51.29	49.6	747,126
May 23, 2025	49.3	49.76	49.76	50.49	49.13	672,060
May 22, 2025	49.81	51.26	51.26	51.57	49.45	1.36M
May 21, 2025	51.42	50.08	50.08	51.97	50.08	757,622
May 20, 2025	52.74	52.8	52.8	53.49	52.51	933,134
May 19, 2025	51.51	52.95	52.95	53.12	51.44	737,295
May 16, 2025	52.43	53.21	53.21	53.5	52.09	787,107
May 15, 2025	51.63	52.01	52.01	52.17	51.02	775,124
May 14, 2025	51.83	52.16	52.16	52.62	51.62	873,215
May 13, 2025	52.78	52.26	52.26	52.82	51.43	727,036
May 12, 2025	51.9	52.44	52.44	53.74	50.97	1.63M
May 09, 2025	48.21	47.98	47.98	48.51	47.82	733,673
May 08, 2025	46.66	48.08	48.08	48.47	46.12	1.11M
May 07, 2025	46.1	45.9	45.9	46.46	45.52	549,700
May 06, 2025	45.94	45.66	45.66	46.56	45.44	581,863
May 05, 2025	46.8	46.6	46.6	47.47	46.57	535,721
May 02, 2025	47.15	47.33	47.33	47.81	46.63	1.13M
May 01, 2025	46.43	46.33	46.33	47.01	45.66	884,000
April 30, 2025	45.48	46.05	46.05	46.13	44.4	868,982
April 29, 2025	46.43	46.36	46.36	46.76	45.82	912,838
April 28, 2025	47.07	46.5	46.5	48	45.85	940,430
April 25, 2025	47.41	46.86	46.86	47.71	46.04	1.06M
April 24, 2025	45.42	47.85	47.85	48	44.3	2.22M
April 23, 2025	46.59	45.27	45.27	47.71	44.83	1.94M
April 22, 2025	43.85	44.82	44.82	44.9	43.55	985,374
April 21, 2025	43.2	43.48	43.48	43.68	42.05	1.32M
April 17, 2025	43.31	43.8	43.8	44.54	43.31	1.18M
April 16, 2025	43.44	43.34	43.34	44.15	42.61	1.17M
April 15, 2025	44.36	43.46	43.46	45.3	43.07	1.32M
April 14, 2025	45.32	44.71	44.71	45.45	42.9	1.49M
April 11, 2025	44.14	44.24	44.24	44.27	41.86	1.91M
April 10, 2025	46.08	44.22	44.22	47.71	42.25	1.99M
April 09, 2025	41.05	48.06	48.06	48.34	41	1.86M
April 08, 2025	46.78	41.93	41.93	46.8	41.17	1.73M
April 07, 2025	44.66	45.27	45.27	46.98	43.81	2.14M
April 04, 2025	44.95	46.68	46.68	47.66	42.83	2.98M

Brunswick Corporation (BC) NYSE