Brunswick Corporation - BC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2025	66.13	67.13	67.13	67.2	65.63	556,482
February 03, 2025	65	66.19	66.19	67.53	63.79	910,154
January 31, 2025	68.36	67.44	67.44	70.65	67.34	1.36M
January 30, 2025	69.9	69.04	69.04	73.46	67.23	1.75M
January 29, 2025	68.56	68.17	68.17	69.62	67.65	955,800
January 28, 2025	69.03	68.56	68.56	69.64	67.67	1.25M
January 27, 2025	68.5	70.51	70.51	70.83	68.36	860,139
January 24, 2025	68.17	68.21	68.21	68.74	67.74	748,700
January 23, 2025	68.14	68.4	68.4	69.39	67.23	854,638
January 22, 2025	68.91	67.53	67.53	69.13	67.52	562,145
January 21, 2025	68.17	69.25	69.25	69.27	68	547,162
January 17, 2025	68	67.45	67.45	68.3	66.84	731,337
January 16, 2025	67.01	67.58	67.58	67.86	66.16	488,900
January 15, 2025	67.57	67.29	67.29	68.32	66.98	510,922
January 14, 2025	64.77	65.8	65.8	65.81	64.44	443,800
January 13, 2025	63.33	64.29	64.29	64.5	62.67	416,973
January 10, 2025	64.23	63.36	63.36	64.23	62.64	763,515
January 08, 2025	65.11	65.14	65.14	65.4	63.65	471,478
January 07, 2025	66.17	65.8	65.8	67.53	65.3	547,100
January 06, 2025	65	66.24	66.24	67.44	65	1.1M
January 03, 2025	63.84	64.5	64.5	64.97	63.15	555,800
January 02, 2025	65.51	63.74	63.74	66.16	63.71	533,603
December 31, 2024	65.11	64.68	64.68	65.25	64.17	757,045
December 30, 2024	64.13	64.5	64.5	64.87	63.08	901,500
December 27, 2024	65.11	64.7	64.7	66.23	64	507,724
December 26, 2024	65.47	66.05	66.05	66.13	65.24	53,854
December 24, 2024	65.67	65.99	65.99	66.11	65.22	261,434
December 23, 2024	66.17	65.85	65.85	67.17	65.36	665,016
December 20, 2024	66.47	66.75	66.75	68.07	66.4	1.45M
December 19, 2024	68.2	66.84	66.84	69.81	66.77	875,515
December 18, 2024	71.8	67.96	67.96	73.3	67.94	929,700
December 17, 2024	72.11	71.42	71.42	73.17	70.91	876,532
December 16, 2024	73.28	72.41	72.41	73.79	71.92	705,600
December 13, 2024	74.77	73.59	73.59	75.31	72.84	598,402
December 12, 2024	75.88	74.97	74.97	76.36	74.87	506,502
December 11, 2024	77.43	75.81	75.81	78.13	75.51	666,657
December 10, 2024	77.8	76.54	76.54	77.8	75.54	613,716
December 09, 2024	77.24	77.75	77.75	78.78	77.12	698,500
December 06, 2024	78	76.81	76.81	79.04	76.45	593,309
December 05, 2024	79.01	77.64	77.64	79.84	77.44	454,860
December 04, 2024	79.45	78.89	78.89	80.02	78.48	456,624
December 03, 2024	79.87	79.51	79.51	80.52	78.92	620,010
December 02, 2024	80.73	79.91	79.91	81.13	79.89	482,140
November 29, 2024	80.98	80.51	80.51	82.03	80.37	207,008
November 27, 2024	81.62	80.62	80.62	83	80.44	373,705
November 26, 2024	83.68	80.74	80.74	84.66	80.03	661,236
November 25, 2024	83.76	85.82	85.82	87.65	82.89	979,342
November 22, 2024	81.87	82.37	82.37	83.23	81	542,400
November 21, 2024	78.64	80.58	80.58	81.12	78.26	73,185
November 20, 2024	78.82	78.45	78.45	78.88	77.17	574,701
November 19, 2024	79.16	79.53	79.53	79.8	78.35	420,700
November 18, 2024	79.95	79.9	79.9	80.79	79.36	357,720
November 15, 2024	81.25	80.2	80.2	81.71	79.72	416,800
November 14, 2024	82.22	80.88	80.88	83.01	80.49	271,200
November 13, 2024	81.03	81.66	81.66	82.3	80.82	266,315
November 12, 2024	82.81	80.4	80.4	82.81	80.27	455,753
November 11, 2024	84.58	83.31	83.31	85.23	83	463,747
November 08, 2024	83.7	83.85	83.85	84.29	82.21	355,400
November 07, 2024	86.26	83.53	83.53	86.75	83.31	445,418
November 06, 2024	84.79	85.95	85.95	86.7	82.71	1.12M

Brunswick Corporation (BC) NYSE