Brunswick Corporation (BC) NYSE

73.80

-0.25(-0.34%)

Updated at March 24 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 24, 2026	72.71	73.8	73.8	75.31	71.36	751,900
March 23, 2026	73.1	74.05	74.05	75.64	72.19	955,535
March 20, 2026	71.71	70.47	70.47	71.71	69.28	1.72M
March 19, 2026	69.66	71.18	71.18	71.5	69.59	889,874
March 18, 2026	70.56	70.59	70.59	71.72	70.27	752,634
March 17, 2026	71.88	71.59	71.59	73.29	71.41	577,125
March 16, 2026	71.42	71.26	71.26	72.64	70.45	1.02M
March 13, 2026	69.44	68.91	68.91	69.62	68.54	779,444
March 12, 2026	69.57	68.99	68.99	70.63	68.79	951,679
March 11, 2026	72	71.07	71.07	72.36	70.14	1.09M
March 10, 2026	72.94	72.08	72.08	73.91	72	1.28M
March 09, 2026	69	72.27	72.27	72.29	67.06	1.59M
March 06, 2026	71.98	70.62	70.62	73.23	68.95	1.83M
March 05, 2026	77.26	73.88	73.88	78.75	73.24	2.85M
March 04, 2026	79.78	78.23	78.23	80.45	78.1	466,951
March 03, 2026	77.79	78.82	78.82	79.44	76	486,048
March 02, 2026	77.76	79.54	79.54	79.93	76.03	1.02M
February 27, 2026	80.95	79.62	79.62	81.1	77.56	1.49M
February 26, 2026	81.27	82.52	82.52	83.85	81.14	962,900
February 25, 2026	84.16	80.96	80.96	84.74	79.89	1.26M
February 24, 2026	83.36	83.77	83.77	85.41	83.18	736,300
February 23, 2026	88.27	83.33	83.33	88.33	82.22	997,843
February 20, 2026	86.56	89.12	0	90.16	86.56	866,100
February 19, 2026	87.64	86.81	0	88.43	85.51	1.15M
February 18, 2026	86.94	89.22	0	90.25	86.94	1.11M
February 17, 2026	87.01	87.64	0	88.43	86.2	868,300
February 13, 2026	86.77	87.04	0	88.11	85.33	552,208
February 12, 2026	88.08	86.17	0	89.42	84.13	1.15M
February 11, 2026	87.46	86.72	0	88.05	86.04	514,700
February 10, 2026	87.41	86.69	0	88.29	86.66	565,000
February 09, 2026	87	87.12	0	87.6	86.28	535,000
February 06, 2026	87.3	87.88	0	89.13	86.34	832,207
February 05, 2026	87.12	86.69	0	87.91	84.87	579,743
February 04, 2026	85.28	88.22	0	89.14	85.28	970,900
February 03, 2026	83.29	85.8	0	86.19	81.43	1.27M
February 02, 2026	80.7	82.15	0	82.2	80.19	1.12M
January 30, 2026	79.39	80.22	0	81.06	79.07	927,700
January 29, 2026	81.26	80.62	0	82.72	78.15	2.08M
January 28, 2026	86.04	84.17	0	86.45	83.85	1.44M
January 27, 2026	86.55	85.77	0	87.17	84.16	1.05M
January 26, 2026	86.28	85.67	0	86.94	85.43	861,810
January 23, 2026	87.74	86.66	0	88.33	86.12	754,600
January 22, 2026	87.79	87.96	0	89.59	87.25	1.61M
January 21, 2026	85.98	87.38	0	88.45	85.31	786,000
January 20, 2026	86.57	85.02	0	87.39	84.88	770,808
January 16, 2026	88.05	88.64	0	88.73	87.67	636,600
January 15, 2026	88.54	88.73	0	89.39	87.86	808,100
January 14, 2026	87.55	88.07	0	89.61	86.54	933,600
January 13, 2026	85.3	87.48	0	88.31	85.06	1.08M
January 12, 2026	86	85.92	0	86.52	85.22	1.24M
January 09, 2026	86.74	87.57	0	88.45	85.49	1.05M
January 08, 2026	85	86.74	0	87.39	84.21	1.27M
January 07, 2026	83.89	84.66	0	84.87	83.04	1.15M
January 06, 2026	78.6	83.65	0	83.77	78.55	2.38M
January 05, 2026	75.39	75.67	0	76.97	74.81	783,745
January 02, 2026	74.43	75.89	0	76.11	73.69	512,600
December 31, 2025	74.97	74.24	0	75.1	74.01	385,223
December 30, 2025	75.54	75.03	0	76.09	74.56	329,529
December 29, 2025	76	75.48	0	76.14	75.08	402,881
December 26, 2025	76.15	76.09	0	76.28	75.41	368,418