Brunswick Corporation - BC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 03, 2026	76.98	78.82	78.82	79.44	76	679,300
March 02, 2026	77.76	79.54	79.54	79.93	76.03	1.02M
February 27, 2026	80.95	79.62	79.62	81.1	77.56	1.07M
February 26, 2026	81.27	82.52	82.52	83.85	81.14	957,523
February 25, 2026	84.16	80.96	80.96	84.74	79.89	1.26M
February 24, 2026	83.36	83.77	83.77	85.41	83.18	736,300
February 23, 2026	88.27	83.33	83.33	88.33	82.22	997,843
February 20, 2026	86.56	89.12	89.12	90.16	86.56	866,100
February 19, 2026	87.64	86.81	86.81	88.43	85.51	1.15M
February 18, 2026	86.94	89.22	89.22	90.25	86.94	1.11M
February 17, 2026	87.01	87.64	87.64	88.43	86.2	868,300
February 13, 2026	86.77	87.04	87.04	88.11	85.33	552,208
February 12, 2026	88.08	86.17	86.17	89.42	84.13	1.07M
February 11, 2026	87.46	86.72	86.72	88.05	86.04	514,700
February 10, 2026	87.41	86.69	86.69	88.29	86.66	565,000
February 09, 2026	87	87.12	87.12	87.6	86.28	535,000
February 06, 2026	87.3	87.88	87.88	89.13	86.34	832,207
February 05, 2026	87.12	86.69	86.69	87.91	84.87	579,743
February 04, 2026	85.28	88.22	88.22	89.14	85.28	970,857
February 03, 2026	83.29	85.8	85.8	86.19	81.43	1.26M
February 02, 2026	80.7	82.15	82.15	82.2	80.19	1.12M
January 30, 2026	79.39	80.23	80.23	81.06	79.12	682,550
January 29, 2026	81.26	80.62	80.62	82.72	78.15	2.08M
January 28, 2026	86.04	84.17	84.17	86.45	83.85	1.44M
January 27, 2026	86.55	85.77	85.77	87.17	84.16	1.05M
January 26, 2026	86.28	85.67	85.67	86.94	85.43	861,810
January 23, 2026	87.74	86.66	86.66	88.33	86.12	754,600
January 22, 2026	87.79	87.96	87.96	89.59	87.25	1.61M
January 21, 2026	85.98	87.38	87.38	88.45	85.31	786,000
January 20, 2026	86.57	85.02	85.02	87.39	84.88	770,808
January 16, 2026	88.05	88.64	88.64	88.73	87.67	636,600
January 15, 2026	88.54	88.73	88.73	89.39	87.86	562,298
January 14, 2026	87.55	88.07	88.07	89.61	86.54	933,600
January 13, 2026	85.3	87.48	87.48	88.31	85.06	1.08M
January 12, 2026	86	85.92	85.92	86.52	85.22	1.24M
January 09, 2026	86.74	87.57	87.57	88.45	85.49	1.05M
January 08, 2026	85	86.74	86.74	87.39	84.21	1.27M
January 07, 2026	83.89	84.66	84.66	84.87	83.04	1.15M
January 06, 2026	78.6	83.65	83.65	83.77	78.55	2.38M
January 05, 2026	75.39	75.67	75.67	76.97	74.81	783,745
January 02, 2026	74.43	75.89	75.89	76.11	73.69	512,600
December 31, 2025	74.97	74.24	74.24	75.1	74.01	385,223
December 30, 2025	75.54	75.03	75.03	76.09	74.56	329,529
December 29, 2025	76	75.48	75.48	76.14	75.08	402,881
December 26, 2025	76.15	76.09	76.09	76.28	75.41	336,077
December 24, 2025	76.25	75.98	75.98	76.81	75.54	192,411
December 23, 2025	76	75.75	75.75	76.45	75.45	499,934
December 22, 2025	75.58	76.6	76.6	76.7	75.48	608,843
December 19, 2025	75.11	75.82	75.82	76.62	74.66	543,330
December 18, 2025	75.82	75.66	75.66	76.06	74.54	713,300
December 17, 2025	73.82	75.1	75.1	75.96	73.02	1.04M
December 16, 2025	74.64	74	74	74.64	73.33	791,000
December 15, 2025	74.11	74.56	74.56	75.24	73.67	953,500
December 12, 2025	75.39	73.79	73.79	75.45	73.57	713,426
December 11, 2025	75.55	74.91	74.91	75.55	73.84	910,601
December 10, 2025	71.57	74.49	74.49	75.39	71.45	1.16M
December 09, 2025	70.6	71.4	71.4	72.22	70.6	411,518
December 08, 2025	71.29	71.31	71.31	71.59	69.99	866,400
December 05, 2025	69.79	70.01	70.01	71.59	69.36	756,842
December 04, 2025	70.02	69.73	69.73	70.94	69.36	525,158

Brunswick Corporation (BC) NYSE