Brunswick Corporation - BC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Brunswick Corporation (BC) NYSE