Brunswick Corporation - BC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	70.02	69.73	69.73	70.94	69.36	525,158
December 03, 2025	68.94	70.11	70.11	70.87	68.15	1.13M
December 02, 2025	67.37	68.33	68.33	69.09	66.48	1.4M
December 01, 2025	65.38	66.93	66.93	67.68	65.01	1.37M
November 28, 2025	66.55	66.11	66.11	66.99	65.56	282,434
November 26, 2025	66.64	66.57	66.58	67.79	66.52	611,167
November 25, 2025	65.8	67.31	67.31	68.3	65.8	1.14M
November 24, 2025	64.3	65.43	65.43	66.6	63.7	1.19M
November 21, 2025	59.73	64.22	64.22	64.52	59.53	1.3M
November 20, 2025	61.27	59.34	59.34	62	59.06	769,136
November 19, 2025	61.99	60.79	60.79	62.09	60.54	641,600
November 18, 2025	61.42	61.61	61.61	62.1	60.91	880,435
November 17, 2025	64.24	62.08	62.08	64.24	61.98	442,141
November 14, 2025	62.89	64.25	64.25	64.53	62.54	483,127
November 13, 2025	64.77	63.97	63.97	65.95	63.35	739,300
November 12, 2025	65.26	65.33	65.33	66.3	64.74	682,200
November 11, 2025	64.41	64.79	64.79	65.03	63.82	730,300
November 10, 2025	66.25	63.97	63.97	66.25	63.87	473,106
November 07, 2025	65.05	65.75	65.75	66.39	65.01	610,406
November 06, 2025	66.05	65.41	65.41	66.89	65	689,200
November 05, 2025	64.2	66.04	66.04	66.73	64.2	435,192
November 04, 2025	65.27	64.21	64.21	65.93	64.05	468,149
November 03, 2025	65.57	66.07	66.07	66.34	64.01	639,828
October 31, 2025	66.69	66.11	66.11	66.75	65.14	674,918
October 30, 2025	67.65	67.17	67.17	68.96	66.98	771,900
October 29, 2025	70.43	68.36	68.36	71.01	67.93	1.07M
October 28, 2025	70.59	70.59	70.59	71.62	70.21	850,802
October 27, 2025	72.03	70.93	70.93	73.07	70.55	1.3M
October 24, 2025	71.48	71.91	71.91	72.48	69.6	1.45M
October 23, 2025	67	70.63	70.63	70.67	64.22	2.17M
October 22, 2025	65.55	65.05	65.05	66.63	64.77	1.36M
October 21, 2025	63.25	65	65	65.74	62.93	787,449
October 20, 2025	64.27	63.34	63.34	64.85	63.12	670,900
October 17, 2025	62.43	63.91	63.91	63.97	62.08	609,000
October 16, 2025	63.35	62.55	62.55	63.35	61.71	877,319
October 15, 2025	63.59	63.12	63.12	64.02	62.21	732,629
October 14, 2025	59.47	62.9	62.9	63.48	59.47	827,800
October 13, 2025	59.65	60.26	60.26	61.08	59.5	590,100
October 10, 2025	61.91	58.75	58.75	62.41	58.56	937,044
October 09, 2025	63.48	62	62	63.52	61.98	605,703
October 08, 2025	62.97	63.6	63.6	63.92	62.78	562,523
October 07, 2025	64.62	63	63	65.09	62.95	742,200
October 06, 2025	66.36	64.61	64.61	66.72	64.32	473,400
October 03, 2025	66	66.34	66.34	66.9	65.25	877,644
October 02, 2025	64.25	65.1	65.1	65.62	64.13	601,211
October 01, 2025	62.97	64.13	64.13	64.32	62.97	528,510
September 30, 2025	64.15	63.24	63.24	64.15	62.05	505,548
September 29, 2025	64.21	64.17	64.17	64.3	62.74	607,342
September 26, 2025	61.97	63.61	63.61	63.64	61.49	1.03M
September 25, 2025	61.99	61.73	61.73	62.48	60.79	567,926
September 24, 2025	63	62.67	62.67	63.65	62.32	440,600
September 23, 2025	64.97	62.55	62.55	65.17	62.49	904,200
September 22, 2025	62.97	63.73	63.73	63.79	62.82	651,046
September 19, 2025	65.28	63.35	63.35	65.3	62.94	1.61M
September 18, 2025	65.34	65.43	65.43	65.75	64.27	704,640
September 17, 2025	65.77	64.93	64.93	68.08	64.76	633,602
September 16, 2025	65.59	65.62	65.62	66.4	65.18	642,115
September 15, 2025	65.58	65.4	65.4	65.75	64.56	669,300
September 12, 2025	66.35	65.28	65.28	66.52	65.22	624,114
September 11, 2025	65.25	66.67	66.67	66.83	64.66	550,310

Brunswick Corporation (BC) NYSE