Brunswick Corporation - BC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 30, 2025	61.34	59.16	59.16	61.89	58.99	1.52M
July 29, 2025	60.8	61.19	61.19	62.11	59.56	1.16M
July 28, 2025	60.62	60.31	60.31	61.26	59.8	704,137
July 25, 2025	60.78	60.79	60.79	60.87	59.24	1.13M
July 24, 2025	60.41	59.39	59.39	62.33	58.68	2.75M
July 23, 2025	64.94	64.69	64.69	65.53	63.79	1.63M
July 22, 2025	60.02	63.67	63.67	63.84	60.02	1.56M
July 21, 2025	60.29	59.57	59.57	60.84	59.48	686,100
July 18, 2025	60.52	59.67	59.72	60.52	59.42	651,234
July 17, 2025	58.38	59.6	59.6	60.1	58.21	701,649
July 16, 2025	58.79	58.35	58.35	59.36	57.61	708,017
July 15, 2025	59.88	58.43	58.43	60.02	58.43	706,800
July 14, 2025	60.45	59.56	59.56	60.53	59.06	582,947
July 11, 2025	60.47	60.57	60.57	61.05	60.33	728,244
July 10, 2025	59.92	61.5	61.5	62.47	59.67	1.12M
July 09, 2025	59.55	59.64	59.64	59.96	58.67	372,042
July 08, 2025	58.55	59.29	59.29	60.26	57.77	677,000
July 07, 2025	58.79	58.18	58.18	59.23	57.45	577,117
July 03, 2025	59.91	59.44	59.44	60.02	58.58	626,200
July 02, 2025	58.21	59.86	59.86	60.03	57.81	992,900
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

Brunswick Corporation (BC) NYSE