Brunswick Corporation - BC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 05, 2024	79.86	81.59	81.59	81.75	79.74	437,513
November 04, 2024	80.99	81.76	81.76	82.33	80.8	57,015
November 01, 2024	80.27	80.89	80.89	81.28	79.67	569,856
October 31, 2024	81.87	79.74	79.74	82.17	79.68	500,004
October 30, 2024	82.39	81.6	81.6	83.72	81.37	617,800
October 29, 2024	81.38	82.79	82.79	82.88	80.88	435,300
October 28, 2024	81.62	82.05	82.05	82.51	80.9	490,100
October 25, 2024	79.97	80.76	80.76	82.44	79.94	1.11M
October 24, 2024	77.74	79.96	79.96	80.54	76.07	1.08M
October 23, 2024	78.26	77.01	77.01	79.12	76.54	1M
October 22, 2024	79.83	78.82	78.82	80.55	78.23	923,909
October 21, 2024	83.44	81.55	81.55	83.5	81.44	674,700
October 18, 2024	84.82	84.04	84.04	84.82	83.68	372,919
October 17, 2024	83.77	84.17	84.17	84.36	82.77	569,314
October 16, 2024	84.3	83.89	83.89	85.31	83.38	584,708
October 15, 2024	83.32	83.36	83.36	85.38	83.12	532,400
October 14, 2024	82.07	83.19	83.19	83.24	81.36	381,500
October 11, 2024	81.09	82.49	82.49	82.87	81.09	411,000
October 10, 2024	81.25	80.86	80.86	81.63	80.49	797,200
October 09, 2024	80.46	81.92	81.92	82.72	80.46	539,900
October 08, 2024	80.76	80.42	80.42	81.17	79.85	523,902
October 07, 2024	82.05	81.09	81.09	82.06	79.77	421,304
October 04, 2024	83.49	82.38	82.38	83.86	81.71	279,700
October 03, 2024	80.98	82.07	82.07	82.09	80.33	517,500
October 02, 2024	81.82	81.72	81.72	82.29	80.94	417,720

Brunswick Corporation (BC) NYSE