Brunswick Corporation - BC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	64.84	64.72	64.72	65.61	63.68	928,915
September 09, 2025	66.11	65.32	65.32	66.43	64.58	637,700
September 08, 2025	67.49	66.85	66.85	67.49	65.26	770,300
September 05, 2025	65.78	66.61	66.61	67.18	65.49	692,028
September 04, 2025	63.92	65.44	65.44	65.5	63.18	517,736
September 03, 2025	63.09	63.58	63.58	64.3	62.92	418,222
September 02, 2025	62.32	63.48	63.48	63.62	62.19	598,100
August 29, 2025	64.2	63.59	63.59	64.73	63.23	606,300
August 28, 2025	65.61	63.88	63.88	65.66	62.95	685,400
August 27, 2025	64.05	65.2	65.2	65.74	64.05	728,126
August 26, 2025	65.04	64.35	64.35	65.84	63.86	902,858
August 25, 2025	65.26	65.18	65.18	65.94	64.69	666,200
August 22, 2025	62.64	65.92	65.92	67.3	62.36	1.3M
August 21, 2025	61.77	62.07	62.07	62.36	60.99	477,411
August 20, 2025	63.43	62.64	62.64	63.83	62.6	771,900
August 19, 2025	63.61	64.22	64.22	64.74	63.61	585,400
August 18, 2025	63.33	63.1	63.1	63.51	62.65	660,337
August 15, 2025	64.95	63.27	63.27	64.95	63.24	567,817
August 14, 2025	63.51	64.32	64.32	64.42	62.86	1.3M
August 13, 2025	60.63	64.62	64.62	64.96	60.63	1.6M
August 12, 2025	57.2	60.48	60.48	60.48	57.05	800,700
August 11, 2025	57.08	56.7	56.7	57.48	55.84	606,100
August 08, 2025	57.32	56.85	56.85	57.62	56.41	498,146
August 07, 2025	59.68	57.2	57.2	59.68	56.96	862,705
August 06, 2025	59.45	58.52	58.52	59.45	58.26	582,509
August 05, 2025	59.02	59.32	59.32	59.47	57.83	619,133
August 04, 2025	56.86	58.77	58.77	59.46	56.68	1.03M
August 01, 2025	57.61	56.64	56.64	57.77	55.61	1.16M
July 31, 2025	58.44	58.29	58.29	58.99	58.09	967,417

Brunswick Corporation (BC) NYSE