Brunswick Corporation BC
NYSE · United States · Producer Manufacturing
$63.91-0.33 (-0.51%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $63.01 | -1.91% | $64.00 | $64.60 | $62.92 | 128.49K |
| 2026-09-30 | $64.24 | -1.21% | $65.13 | $65.69 | $64.10 | 743.00K |
| 2026-09-29 | $65.03 | -1.66% | $66.41 | $66.41 | $64.76 | 705.30K |
| 2026-09-28 | $66.13 | -1.58% | $66.65 | $67.12 | $65.38 | 805.00K |
| 2026-09-25 | $67.19 | +1.56% | $66.36 | $67.55 | $65.82 | 720.60K |
| 2026-09-24 | $66.16 | -0.11% | $65.65 | $67.37 | $65.28 | 838.30K |
| 2026-09-23 | $66.23 | -0.54% | $65.88 | $67.47 | $65.10 | 886.50K |
| 2026-09-22 | $66.59 | +0.89% | $67.87 | $68.91 | $65.88 | 952.80K |
| 2026-09-21 | $66.00 | -2.29% | $65.48 | $67.19 | $65.38 | 1.06M |
| 2026-09-18 | $67.55 | -0.41% | $67.55 | $68.16 | $66.70 | 1.10M |
| 2026-09-17 | $67.83 | +0.16% | $69.22 | $69.29 | $67.78 | 672.80K |
| 2026-09-16 | $67.72 | -1.57% | $69.22 | $70.13 | $67.06 | 851.80K |
| 2026-09-15 | $68.80 | -1.91% | $69.55 | $70.75 | $68.36 | 864.30K |
| 2026-09-14 | $70.14 | -0.82% | $69.83 | $70.84 | $69.56 | 681.90K |
| 2026-09-11 | $70.72 | +1.20% | $69.35 | $71.94 | $69.35 | 810.10K |
| 2026-09-10 | $69.88 | -1.48% | $70.51 | $71.20 | $69.25 | 830.10K |
| 2026-09-09 | $70.93 | -1.42% | $71.34 | $72.97 | $70.62 | 700.00K |
| 2026-09-08 | $71.95 | -3.33% | $74.33 | $74.57 | $71.55 | 708.90K |
| 2026-09-04 | $74.43 | +2.30% | $71.84 | $74.90 | $71.59 | 649.10K |
| 2026-09-03 | $72.76 | -2.27% | $74.22 | $75.43 | $71.76 | 822.50K |
| 2026-09-02 | $74.45 | +1.47% | $73.98 | $75.89 | $73.28 | 591.70K |
| 2026-09-01 | $73.37 | -3.33% | $74.80 | $75.27 | $73.00 | 703.80K |
| 2026-08-31 | $75.90 | -0.97% | $76.51 | $77.44 | $75.03 | 1.05M |
| 2026-08-28 | $76.64 | -1.24% | $78.01 | $78.58 | $76.55 | 694.10K |
| 2026-08-27 | $77.60 | -2.60% | $79.42 | $80.57 | $77.54 | 816.10K |
| 2026-08-26 | $79.67 | -0.82% | $80.56 | $81.10 | $79.66 | 647.20K |
| 2026-08-25 | $80.33 | -1.13% | $82.13 | $82.37 | $79.60 | 461.70K |
| 2026-08-24 | $81.25 | +0.52% | $80.80 | $82.45 | $80.49 | 553.10K |
| 2026-08-21 | $80.83 | -0.28% | $82.21 | $82.81 | $80.77 | 578.60K |
| 2026-08-20 | $81.06 | -0.67% | $80.02 | $81.20 | $79.12 | 524.30K |
| 2026-08-19 | $81.61 | +0.74% | $82.23 | $83.87 | $81.19 | 678.30K |
| 2026-08-18 | $81.01 | -1.57% | $80.57 | $82.57 | $80.57 | 891.60K |
| 2026-08-17 | $82.30 | -0.45% | $81.55 | $83.46 | $80.86 | 768.10K |
| 2026-08-14 | $82.67 | +1.31% | $81.07 | $82.73 | $80.87 | 464.30K |
| 2026-08-13 | $81.60 | +1.58% | $80.46 | $82.14 | $78.71 | 680.60K |
| 2026-08-12 | $80.33 | -1.33% | $82.20 | $82.20 | $78.29 | 669.90K |
| 2026-08-11 | $81.41 | +1.22% | $80.06 | $82.00 | $80.02 | 670.50K |
| 2026-08-10 | $80.43 | -1.37% | $80.97 | $81.61 | $79.84 | 732.10K |
| 2026-08-07 | $81.55 | +0.37% | $80.94 | $82.54 | $80.58 | 488.00K |
| 2026-08-06 | $81.25 | -2.79% | $83.39 | $84.30 | $80.69 | 483.00K |
| 2026-08-05 | $83.58 | +0.37% | $82.26 | $84.68 | $82.26 | 651.30K |
| 2026-08-04 | $83.27 | +4.89% | $80.27 | $83.89 | $79.36 | 682.40K |
| 2026-08-03 | $79.39 | +0.49% | $79.64 | $81.43 | $78.25 | 616.00K |
| 2026-07-31 | $79.00 | -0.94% | $80.85 | $80.85 | $77.20 | 1.16M |
| 2026-07-30 | $79.75 | -0.88% | $81.75 | $84.28 | $79.21 | 1.31M |
| 2026-07-29 | $80.46 | -1.89% | $82.10 | $82.70 | $79.76 | 1.03M |
| 2026-07-28 | $82.01 | +1.69% | $81.11 | $83.59 | $79.84 | 838.00K |
| 2026-07-27 | $80.65 | +0.91% | $80.40 | $82.32 | $80.10 | 552.80K |
| 2026-07-24 | $79.92 | +0.45% | $79.83 | $81.12 | $79.38 | 511.20K |
| 2026-07-23 | $79.56 | -3.07% | $80.81 | $80.97 | $78.85 | 1.06M |
| 2026-07-22 | $82.08 | +1.85% | $80.38 | $82.30 | $80.38 | 834.30K |
| 2026-07-21 | $80.59 | +1.85% | $80.75 | $81.51 | $79.29 | 752.30K |
| 2026-07-20 | $79.13 | -1.64% | $81.37 | $81.97 | $78.42 | 546.50K |
| 2026-07-17 | $80.45 | -1.85% | $81.14 | $83.86 | $80.04 | 850.20K |
| 2026-07-16 | $81.97 | +3.76% | $79.23 | $83.08 | $79.23 | 588.10K |
| 2026-07-15 | $79.00 | +1.94% | $77.96 | $80.08 | $77.57 | 644.70K |
| 2026-07-14 | $77.50 | +0.71% | $77.80 | $78.21 | $75.93 | 417.20K |
| 2026-07-13 | $76.95 | -1.22% | $78.08 | $78.96 | $76.54 | 422.80K |
| 2026-07-10 | $77.90 | -0.12% | $77.87 | $79.48 | $77.80 | 490.50K |
| 2026-07-09 | $77.99 | +3.59% | $75.90 | $79.32 | $75.90 | 677.10K |
| 2026-07-08 | $75.29 | -2.64% | $75.88 | $76.51 | $75.03 | 689.40K |
| 2026-07-07 | $77.33 | -2.45% | $79.12 | $79.46 | $76.81 | 633.30K |
| 2026-07-06 | $79.27 | +0.23% | $79.65 | $80.07 | $78.23 | 432.20K |
| 2026-07-02 | $79.09 | -3.05% | $82.03 | $82.98 | $78.17 | 644.20K |
| 2026-07-01 | $81.58 | -3.16% | $83.43 | $84.30 | $81.55 | 556.00K |
| 2026-06-30 | $84.24 | -1.72% | $85.30 | $85.34 | $83.37 | 766.70K |
| 2026-06-29 | $85.71 | -1.57% | $86.18 | $86.54 | $84.84 | 855.10K |
| 2026-06-26 | $87.08 | -1.00% | $87.25 | $87.72 | $85.51 | 1.11M |
| 2026-06-25 | $87.96 | +3.67% | $86.01 | $88.59 | $86.01 | 597.30K |
| 2026-06-24 | $84.85 | +4.44% | $82.19 | $85.30 | $82.10 | 949.70K |
| 2026-06-23 | $81.24 | -0.34% | $80.58 | $82.29 | $80.31 | 729.90K |
| 2026-06-22 | $81.52 | -2.45% | $83.28 | $83.60 | $81.11 | 822.90K |
| 2026-06-18 | $83.57 | +3.52% | $81.66 | $84.68 | $81.15 | 1.00M |
| 2026-06-17 | $80.73 | -1.79% | $81.40 | $83.73 | $80.24 | 742.00K |
| 2026-06-16 | $82.20 | +0.09% | $82.52 | $83.45 | $81.44 | 433.90K |
| 2026-06-15 | $82.13 | -0.52% | $84.07 | $85.75 | $81.40 | 954.30K |
| 2026-06-12 | $82.56 | +1.15% | $82.84 | $83.34 | $82.21 | 394.80K |
| 2026-06-11 | $81.62 | +3.74% | $79.08 | $81.72 | $78.31 | 495.80K |
| 2026-06-10 | $78.68 | -5.36% | $82.71 | $83.64 | $78.63 | 747.70K |
| 2026-06-09 | $83.14 | +3.06% | $82.70 | $83.89 | $81.13 | 565.70K |
| 2026-06-08 | $80.67 | +0.34% | $80.69 | $81.88 | $80.06 | 453.90K |
| 2026-06-05 | $80.40 | -2.47% | $81.71 | $82.76 | $79.61 | 441.00K |
| 2026-06-04 | $82.44 | +0.39% | $82.49 | $82.97 | $80.93 | 435.20K |
| 2026-06-03 | $82.12 | +0.44% | $80.76 | $83.53 | $80.75 | 672.80K |
| 2026-06-02 | $81.76 | -0.86% | $82.59 | $83.81 | $81.62 | 640.70K |
| 2026-06-01 | $82.47 | -1.54% | $83.79 | $83.79 | $80.40 | 407.50K |
| 2026-05-29 | $83.76 | +0.16% | $83.46 | $84.77 | $82.78 | 721.10K |
| 2026-05-28 | $83.63 | +0.08% | $82.19 | $83.76 | $81.49 | 833.60K |
| 2026-05-27 | $83.56 | +0.23% | $84.73 | $85.78 | $83.50 | 490.40K |
| 2026-05-26 | $83.37 | +2.98% | $81.74 | $83.56 | $81.74 | 859.30K |