Dark

BC/PA
Brunswick Corporation 6.500% Senior Notes due 2048
stock NYSE

Inactive

Nov 28, 2025 1:24:00 PM EST

25.20USD+0.119%(+0.03)15,105

Pre-market

0.00USD-100.000%(-25.17)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-11-25	25.1700	25.1700	25.1700	25.1700	0.000%	15,105	0.000%
2025-11-24	25.1700	25.1700	25.1700	25.1700	0.000%	23,947	0.000%
2025-11-21	25.1600	25.1700	25.1600	25.1700	+0.040%	15,513	0.000%
2025-11-20	25.1600	25.1600	25.1600	25.1600	+0.040%	10,062	+0.040%
2025-11-19	25.1500	25.1500	25.1500	25.1500	0.000%	38,322	+0.080%
2025-11-18	25.1500	25.1500	25.1500	25.1500	0.000%	14,083	+0.080%
2025-11-17	25.1500	25.1500	25.1500	25.1500	+0.040%	21,021	+0.080%
2025-11-14	25.1400	25.1400	25.1400	25.1400	+0.040%	15,433	+0.119%
2025-11-13	25.1300	25.1300	25.1300	25.1300	0.000%	18,614	+0.159%
2025-11-12	25.1300	25.1300	25.1300	25.1300	0.000%	55,987	+0.159%
2025-11-11	25.1300	25.1300	25.1300	25.1300	-0.020%	11,154	+0.159%
2025-11-10	25.1300	25.1350	25.1300	25.1350	+0.179%	40,690	+0.139%
2025-11-06	25.0900	25.0900	25.0900	25.0900	+0.080%	12,081	+0.319%
2025-11-05	25.0700	25.0700	25.0700	25.0700	0.000%	9,106	+0.399%
2025-11-04	25.0700	25.0700	25.0700	25.0700	+1.745%	18,868	+0.399%
2025-10-30	24.6400	24.6400	24.6400	24.6400	+0.489%	12,657	+2.151%
2025-10-29	24.5200	24.5200	24.5200	24.5200	-0.163%	4,485	+2.651%
2025-10-28	24.5600	24.5600	24.5600	24.5600	+0.245%	7,905	+2.484%
2025-10-27	24.5000	24.5000	24.5000	24.5000	+0.204%	6,778	+2.735%
2025-10-20	24.4500	24.4500	24.4500	24.4500	+0.659%	6,355	+2.945%
2025-10-15	24.2900	24.2900	24.2900	24.2900	-2.840%	9,945	+3.623%
2025-10-13	24.9900	25.0000	24.9800	25.0000	+0.200%	16,968	+0.680%
2025-10-08	24.9500	24.9500	24.9500	24.9500	+0.443%	9,385	+0.882%
2025-10-06	24.8200	24.8400	24.8200	24.8400	-0.161%	6,226	+1.329%
2025-10-03	24.8800	24.8800	24.8800	24.8800	-0.161%	3,961	+1.166%
2025-09-26	24.9200	24.9200	24.9200	24.9200	-0.000%	3,481	+1.003%
2025-09-22	24.9201	24.9201	24.9201	24.9201	-1.228%	2,172	+1.003%
2025-09-11	25.2300	25.2300	25.2300	25.2300	+0.278%	3,937	-0.238%
2025-09-08	25.0200	25.1600	25.0200	25.1600	+0.963%	22,418	+0.040%
2025-09-05	24.8500	24.9200	24.8500	24.9200	+1.013%	53,466	+1.003%
2025-09-04	24.6800	24.6800	24.6700	24.6700	+0.530%	8,062	+2.027%
2025-09-02	24.5400	24.5400	24.5400	24.5400	+0.286%	2,202	+2.567%
2025-08-29	24.4700	24.4700	24.4700	24.4700	-0.650%	23,904	+2.861%
2025-08-28	24.6300	24.6300	24.6300	24.6300	-0.122%	4,723	+2.192%
2025-08-27	24.6600	24.6600	24.6600	24.6600	+1.523%	6,000	+2.068%
2025-08-18	24.2900	24.2900	24.2900	24.2900	+1.632%	5,815	+3.623%
2025-08-11	23.9000	23.9000	23.9000	23.9000	+0.972%	13,710	+5.314%
2025-08-08	23.6800	23.6800	23.6700	23.6700	-2.271%	12,485	+6.337%
2025-08-05	24.2200	24.2200	24.2200	24.2200	-1.329%	28,671	+3.922%
2025-07-30	24.5449	24.5462	24.5449	24.5462	-0.582%	5,783	+2.541%
2025-07-16	24.6900	24.6900	24.6900	24.6900	+1.396%	10,276	+1.944%
2025-06-27	24.3500	24.3500	24.3500	24.3500	+2.786%	12,854	+3.368%
2025-06-20	23.6900	23.6900	23.6900	23.6900	+0.552%	7,948	+6.247%
2025-06-12	23.5000	23.5600	23.5000	23.5600	+0.298%	7,910	+6.834%
2025-06-09	23.4400	23.4900	23.4400	23.4900	+0.794%	22,567	+7.152%
2025-06-02	23.3050	23.3050	23.3050	23.3050	-0.788%	12,879	+8.003%
2025-05-30	23.2800	23.4900	23.2800	23.4900	+0.440%	60,915	+7.152%
2025-05-27	23.3872	23.3872	23.3872	23.3872	+1.068%	10,464	+7.623%
2025-05-22	23.1400	23.1400	23.1400	23.1400	+0.872%	5,683	+8.773%
2025-05-21	22.9400	22.9400	22.9400	22.9400	-0.607%	7,983	+9.721%
2025-05-19	23.0800	23.0800	23.0800	23.0800	-0.043%	7,502	+9.055%
2025-05-16	23.0900	23.0900	23.0900	23.0900	+0.304%	3,634	+9.008%
2025-05-15	22.9400	23.0200	22.9400	23.0200	+1.054%	15,846	+9.340%
2025-05-14	22.7800	22.7800	22.7800	22.7800	-1.000%	20,424	+10.492%
2025-05-13	23.0100	23.0100	23.0100	23.0100	+0.634%	24,842	+9.387%
2025-05-06	22.8650	22.8650	22.8650	22.8650	+0.683%	13,827	+10.081%
2025-05-02	22.7100	22.7100	22.7100	22.7100	-0.264%	18,017	+10.832%
2025-05-01	22.8000	22.8000	22.7700	22.7700	-0.350%	25,894	+10.540%
2025-04-30	22.9200	22.9200	22.8500	22.8500	-1.572%	100,800	+10.153%
2025-04-25	23.2150	23.2150	23.2150	23.2150	-0.322%	5,349	+8.421%
2025-04-24	23.2900	23.2900	23.2900	23.2900	+1.261%	4,610	+8.072%
2025-04-17	23.1350	23.1350	23.0000	23.0000	+0.043%	4,045	+9.435%
2025-04-16	22.9900	22.9900	22.9900	22.9900	+0.349%	9,444	+9.482%
2025-04-15	22.9100	22.9100	22.9100	22.9100	+0.703%	13,876	+9.865%
2025-04-11	22.7500	22.7500	22.7500	22.7500	-0.655%	8,228	+10.637%
2025-04-10	22.9000	22.9000	22.9000	22.9000	0.000%	10,049	+9.913%
2025-04-08	22.9000	22.9000	22.9000	22.9000	+1.417%	47,368	+9.913%
2025-04-07	22.5800	22.5800	22.5800	22.5800	-2.798%	10,096	+11.470%
2025-04-04	23.2300	23.2300	23.2300	23.2300	-1.817%	11,131	+8.351%
2025-04-03	23.6600	23.6600	23.6600	23.6600	-2.049%	12,561	+6.382%
2025-03-31	24.1200	24.1550	24.1200	24.1550	-2.167%	15,805	+4.202%
2025-03-24	24.6900	24.6900	24.6900	24.6900	+0.858%	8,279	+1.944%
2025-03-14	24.4800	24.4800	24.4800	24.4800	-0.609%	21,110	+2.819%
2025-03-11	24.6300	24.6300	24.6300	24.6300	-0.685%	11,496	+2.192%
2025-03-10	24.8000	24.8000	24.8000	24.8000	-0.681%	5,222	+1.492%
2025-03-05	24.9700	24.9700	24.9700	24.9700	-0.280%	9,900	+0.801%
2025-03-03	25.0400	25.0400	25.0400	25.0400	+0.441%	9,195	+0.519%
2025-02-27	24.9100	24.9400	24.9100	24.9300	-0.200%	20,585	+0.963%
2025-02-26	24.9800	24.9800	24.9800	24.9800	-0.080%	6,522	+0.761%
2025-02-21	25.0000	25.0000	25.0000	25.0000	-0.040%	2,131	+0.680%
2025-02-14	25.0100	25.0100	25.0100	25.0100	0.000%	11,200	+0.640%
2025-02-07	25.0100	25.0100	25.0100	25.0100	0.000%	5,936	+0.640%
2025-02-06	25.0100	25.0100	25.0100	25.0100	-0.596%	5,847	+0.640%
2025-02-05	25.1600	25.1600	25.1600	25.1600	+1.247%	4,519	+0.040%
2025-01-31	24.8500	24.8500	24.8500	24.8500	+0.121%	9,337	+1.288%
2025-01-30	24.8200	24.8200	24.8200	24.8200	+0.364%	10,608	+1.410%
2025-01-29	24.7200	24.7300	24.7200	24.7300	-0.282%	10,624	+1.779%
2025-01-28	24.8000	24.8000	24.8000	24.8000	-0.800%	6,172	+1.492%
2025-01-27	25.0000	25.0000	25.0000	25.0000	+0.402%	4,796	+0.680%
2025-01-21	24.9000	24.9000	24.9000	24.9000	+0.810%	10,311	+1.084%
2025-01-17	24.7000	24.7000	24.7000	24.7000	+0.816%	11,706	+1.903%
2025-01-16	24.5200	24.5200	24.5000	24.5000	+0.906%	14,443	+2.735%
2025-01-15	24.3100	24.3100	24.2800	24.2800	-1.557%	9,422	+3.666%
2025-01-07	24.6641	24.6641	24.6641	24.6641	-0.145%	9,384	+2.051%
2025-01-03	24.7000	24.7000	24.7000	24.7000	+0.693%	7,813	+1.903%
2025-01-02	24.5300	24.5300	24.5300	24.5300	+1.030%	11,128	+2.609%
2024-12-31	24.2500	24.5400	24.2500	24.2800	-1.661%	67,770	+3.666%
2024-12-30	24.6900	24.6900	24.6900	24.6900	+1.106%	31,151	+1.944%
2024-12-27	24.4200	24.4200	24.4200	24.4200	-0.327%	16,927	+3.071%
2024-12-26	24.5000	24.5000	24.5000	24.5000	+0.082%	8,178	+2.735%
2024-12-23	24.4800	24.4800	24.4800	24.4800	+1.115%	6,902	+2.819%
2024-12-18	24.4950	24.4950	24.2100	24.2100	-1.264%	22,058	+3.965%
2024-12-13	24.5200	24.5200	24.5200	24.5200	+0.082%	10,022	+2.651%
2024-12-12	24.5000	24.5000	24.5000	24.5000	-0.810%	8,547	+2.735%
2024-11-27	24.7000	24.7000	24.7000	24.7000	+0.488%	3,777	+1.903%
2024-11-22	24.5800	24.5800	24.5800	24.5800	+1.403%	18,582	+2.400%
2024-11-21	24.2400	24.2400	24.2400	24.2400	+0.916%	14,643	+3.837%
2024-11-20	24.0888	24.0988	24.0100	24.0200	-1.274%	17,539	+4.788%
2024-11-19	24.2700	24.3300	24.2700	24.3300	+0.247%	8,813	+3.453%
2024-11-18	24.2700	24.2700	24.2700	24.2700	-0.329%	7,487	+3.708%
2024-11-15	24.3500	24.3500	24.3500	24.3500	-0.287%	12,554	+3.368%
2024-11-14	24.4200	24.4200	24.4200	24.4200	-0.489%	10,312	+3.071%
2024-11-12	24.5400	24.5400	24.5400	24.5400	-0.446%	10,091	+2.567%
2024-11-11	24.6500	24.6500	24.6500	24.6500	0.000%	7,869	+2.110%
2024-11-05	24.8000	24.8000	24.6500	24.6500	+0.203%	12,078	+2.110%
2024-11-04	24.6000	24.6000	24.6000	24.6000	+0.820%	7,085	+2.317%
2024-11-01	24.4100	24.4100	24.4000	24.4000	-0.894%	8,208	+3.156%
2024-10-31	24.6200	24.6200	24.6200	24.6200	-1.323%	36,713	+2.234%
2024-10-30	24.9500	24.9500	24.9500	24.9500	-0.200%	1,577	+0.882%
2024-10-25	25.0000	25.0000	25.0000	25.0000	-0.080%	3,266	+0.680%
2024-10-22	25.0200	25.0200	25.0200	25.0200	+0.563%	5,095	+0.600%
2024-10-01	24.7800	24.8800	24.7800	24.8800	-0.654%	11,734	+1.166%
2024-09-27	25.2400	25.2400	25.0300	25.0439	-0.659%	9,376	+0.504%
2024-09-26	25.2100	25.2100	25.2100	25.2100	0.000%	6,708	-0.159%
2024-09-25	25.2200	25.2200	25.2100	25.2100	-0.356%	9,276	-0.159%
2024-09-23	25.3000	25.3000	25.3000	25.3000	+0.477%	2,724	-0.514%
2024-09-18	25.1800	25.1800	25.1800	25.1800	-0.040%	8,249	-0.040%
2024-09-17	25.1900	25.1900	25.1900	25.1900	+0.679%	3,398	-0.079%
2024-09-13	25.0300	25.0300	25.0200	25.0200	+0.401%	5,675	+0.600%
2024-09-12	24.9200	24.9200	24.9200	24.9200	+0.322%	4,646	+1.003%
2024-09-11	24.8500	24.8500	24.8400	24.8400	+0.283%	7,884	+1.329%
2024-09-10	24.7700	24.7700	24.7700	24.7700	-0.242%	8,232	+1.615%
2024-09-09	24.8400	24.8400	24.8300	24.8300	+0.649%	3,109	+1.369%
2024-09-06	24.6700	24.6700	24.6700	24.6700	-0.041%	5,816	+2.027%
2024-09-05	24.6200	24.6800	24.6200	24.6800	+0.407%	31,023	+1.985%
2024-09-03	24.6000	24.6000	24.5800	24.5800	+0.408%	11,305	+2.400%
2024-08-30	24.4800	24.4800	24.4800	24.4800	-0.041%	14,643	+2.819%
2024-08-29	24.4400	24.4900	24.4400	24.4900	-0.447%	29,153	+2.777%
2024-08-28	24.6000	24.6000	24.6000	24.6000	+0.275%	12,441	+2.317%
2024-08-27	24.5800	24.5800	24.5325	24.5325	-0.234%	12,772	+2.599%
2024-08-26	24.5900	24.5900	24.5900	24.5900	+0.449%	13,478	+2.359%
2024-08-23	24.4800	24.4800	24.4800	24.4800	+0.451%	25,361	+2.819%
2024-08-22	24.4700	24.4700	24.3700	24.3700	-0.286%	15,337	+3.283%
2024-08-21	24.5700	24.5700	24.4400	24.4400	-0.812%	29,743	+2.987%
2024-08-20	24.6400	24.6400	24.6400	24.6400	-0.203%	4,421	+2.151%
2024-08-19	24.6600	24.7200	24.6600	24.6900	+0.448%	15,283	+1.944%
2024-08-16	24.5800	24.5800	24.5800	24.5800	+0.408%	3,858	+2.400%
2024-08-15	24.4700	24.4800	24.4700	24.4800	+0.041%	9,613	+2.819%
2024-08-08	24.3655	24.4700	24.3655	24.4700	+0.907%	4,447	+2.861%
2024-08-07	24.3400	24.4200	24.2032	24.2500	-0.124%	7,380	+3.794%
2024-08-06	24.1000	24.4500	24.0700	24.2800	+0.872%	5,583	+3.666%
2024-08-05	23.9100	24.2200	23.7700	24.0700	-1.312%	13,490	+4.570%
2024-08-02	24.4800	24.5100	24.3700	24.3900	-0.530%	18,167	+3.198%
2024-08-01	24.5600	24.5800	24.4000	24.5200	-0.325%	23,542	+2.651%
2024-07-31	24.9700	25.0900	24.2900	24.6000	-1.324%	88,527	+2.317%
2024-07-30	25.0000	25.0000	24.9000	24.9300	+0.217%	8,185	+0.963%
2024-07-29	25.0100	25.0400	24.8650	24.8760	-0.774%	6,238	+1.182%
2024-07-26	24.9695	25.0700	24.9000	25.0700	+0.441%	5,015	+0.399%
2024-07-25	24.9098	24.9600	24.7650	24.9599	+0.889%	5,714	+0.842%
2024-07-24	24.7500	24.9500	24.6300	24.7400	+0.284%	20,225	+1.738%
2024-07-23	24.8500	24.8501	24.6700	24.6700	-0.576%	2,693	+2.027%
2024-07-22	25.0100	25.0100	24.8110	24.8130	+0.133%	3,434	+1.439%
2024-07-19	24.8000	24.8400	24.7800	24.7800	-0.721%	2,661	+1.574%
2024-07-18	24.8100	24.9600	24.8000	24.9600	+0.564%	3,152	+0.841%
2024-07-17	24.9500	24.9500	24.7800	24.8200	-0.521%	12,434	+1.410%
2024-07-16	24.7600	24.9500	24.7500	24.9500	+0.686%	6,515	+0.882%
2024-07-15	25.1000	25.1000	24.7800	24.7800	-0.801%	10,682	+1.574%
2024-07-12	25.0500	25.0500	24.9600	24.9800	+0.201%	3,686	+0.761%
2024-07-11	24.8000	25.0500	24.7700	24.9300	+1.054%	4,261	+0.963%
2024-07-10	24.6300	24.7600	24.5200	24.6700	+0.653%	13,524	+2.027%
2024-07-09	24.8100	24.8200	24.5100	24.5100	-0.769%	8,369	+2.693%
2024-07-08	24.7000	24.8200	24.7000	24.7000	-0.040%	3,802	+1.903%
2024-07-05	24.5200	24.7400	24.5200	24.7100	-0.162%	3,801	+1.862%
2024-07-03	24.6306	24.7500	24.5200	24.7500	+1.227%	4,489	+1.697%
2024-07-02	24.5200	24.6300	24.4500	24.4500	+0.041%	4,753	+2.945%
2024-07-01	24.5700	24.5700	24.2717	24.4400	-1.491%	15,477	+2.987%
2024-06-28	24.9900	25.0000	24.8100	24.8100	-0.720%	20,404	+1.451%
2024-06-27	25.0800	25.1500	24.9900	24.9900	-0.120%	6,046	+0.720%
2024-06-26	25.1199	25.1500	25.0000	25.0200	-0.477%	7,326	+0.600%
2024-06-25	25.0000	25.1400	25.0000	25.1400	+0.476%	11,810	+0.119%
2024-06-24	25.0260	25.0265	25.0208	25.0208	+0.123%	1,632	+0.596%
2024-06-21	25.0500	25.1100	24.9900	24.9900	+0.080%	810	+0.720%
2024-06-20	24.8900	24.9700	24.8900	24.9700	+0.080%	5,910	+0.801%
2024-06-18	24.9000	25.0482	24.9000	24.9500	+0.322%	952	+0.882%
2024-06-17	24.7700	24.9854	24.7700	24.8700	+0.080%	6,639	+1.206%
2024-06-14	24.9200	24.9500	24.8200	24.8500	-0.281%	5,360	+1.288%
2024-06-13	24.9600	25.0000	24.8100	24.9200	-0.160%	5,329	+1.003%
2024-06-12	24.9500	25.1000	24.9500	24.9600	+0.040%	2,236	+0.841%
2024-06-11	24.9200	25.0200	24.9200	24.9500	+0.120%	2,764	+0.882%
2024-06-10	25.0650	25.0700	24.8800	24.9200	-0.400%	9,524	+1.003%
2024-06-07	24.9100	25.1000	24.9100	25.0200	-0.160%	7,979	+0.600%
2024-06-06	24.9300	25.1300	24.9000	25.0600	-0.397%	16,811	+0.439%
2024-06-05	25.1300	25.2500	25.0800	25.1600	-0.277%	1,989	+0.040%
2024-06-04	25.2100	25.4300	25.1205	25.2300	+0.079%	10,305	-0.238%
2024-06-03	25.0000	25.2500	24.8000	25.2100	+0.478%	37,509	-0.159%
2024-05-31	24.2800	25.1400	24.2800	25.0900	+3.464%	77,839	+0.319%
2024-05-30	24.0550	24.2500	24.0285	24.2500	+0.664%	19,896	+3.794%
2024-05-29	23.9600	24.1750	23.9600	24.0900	-0.578%	7,712	+4.483%
2024-05-28	24.1670	24.3800	24.1550	24.2300	-0.082%	7,991	+3.879%
2024-05-24	23.9300	24.2500	23.9300	24.2500	+0.958%	10,798	+3.794%
2024-05-23	24.3000	24.3194	23.9020	24.0200	-1.152%	12,809	+4.788%
2024-05-22	24.1400	24.3100	24.1070	24.3000	+0.538%	20,640	+3.580%
2024-05-21	24.6950	24.7000	24.1100	24.1700	-1.391%	23,164	+4.137%
2024-05-20	24.6250	24.6400	24.5100	24.5110	-0.548%	4,224	+2.689%
2024-05-17	24.7700	24.8062	24.5490	24.6460	+0.065%	3,117	+2.126%
2024-05-16	24.9098	24.9100	24.6300	24.6300	-0.925%	3,554	+2.192%
2024-05-15	24.7700	24.8800	24.6850	24.8600	+1.371%	9,056	+1.247%
2024-05-14	24.5200	24.7000	24.5200	24.5238	-0.411%	8,832	+2.635%
2024-05-13	24.5200	24.6870	24.5200	24.6250	+0.428%	2,859	+2.213%
2024-05-10	24.8600	24.8600	24.5200	24.5200	+0.082%	8,526	+2.651%
2024-05-09	24.7800	24.7800	24.5000	24.5000	-0.407%	16,967	+2.735%
2024-05-08	24.8600	24.8800	24.5000	24.6000	-1.125%	11,062	+2.317%
2024-05-07	24.6719	24.8800	24.6000	24.8800	+0.293%	7,328	+1.166%
2024-05-06	24.5650	24.8900	24.5650	24.8073	+0.434%	9,588	+1.462%
2024-05-03	24.4300	24.7200	24.4300	24.7000	+1.022%	6,355	+1.903%
2024-05-02	24.4400	24.4800	24.3400	24.4500	+1.033%	4,121	+2.945%
2024-05-01	24.2700	24.3800	24.1820	24.2000	-0.738%	7,836	+4.008%
2024-04-30	24.3650	24.3984	24.2000	24.3800	+0.371%	10,805	+3.240%
2024-04-29	24.3900	24.5300	24.2500	24.2900	+0.206%	2,020	+3.623%
2024-04-26	24.3000	24.3000	24.1800	24.2400	+0.248%	4,460	+3.837%
2024-04-25	24.3800	24.3800	24.0900	24.1800	-1.064%	10,570	+4.094%
2024-04-24	24.3000	24.5400	24.3000	24.4400	-0.367%	3,218	+2.987%
2024-04-23	24.4300	24.5300	24.2200	24.5300	+2.265%	7,279	+2.609%
2024-04-22	24.0990	24.2310	23.9866	23.9866	-0.222%	10,229	+4.934%
2024-04-19	23.9500	24.1700	23.9500	24.0400	+0.502%	7,775	+4.700%
2024-04-18	24.0578	24.1600	23.9200	23.9200	-0.751%	20,656	+5.226%
2024-04-17	24.0300	24.2800	24.0230	24.1010	+0.588%	8,940	+4.436%
2024-04-16	23.7500	23.9600	23.7350	23.9600	+1.140%	11,374	+5.050%
2024-04-15	24.0768	24.0770	23.6300	23.6900	-1.660%	7,635	+6.247%
2024-04-12	24.1500	24.1900	23.9300	24.0900	-0.034%	9,239	+4.483%
2024-04-11	24.1700	24.2713	23.9100	24.0983	-0.297%	11,265	+4.447%
2024-04-10	24.3300	24.3300	24.0400	24.1700	-1.105%	10,018	+4.137%
2024-04-09	24.8300	24.8300	24.4100	24.4400	-0.976%	17,766	+2.987%
2024-04-08	24.7700	24.8700	24.6810	24.6810	-0.359%	13,141	+1.981%
2024-04-05	25.0000	25.0900	24.7600	24.7700	-0.920%	17,077	+1.615%
2024-04-04	25.0190	25.0700	24.8501	25.0000	+0.442%	8,206	+0.680%
2024-04-03	24.8400	25.0214	24.7200	24.8900	+0.201%	6,639	+1.125%
2024-04-02	24.9300	24.9300	24.7000	24.8400	-0.996%	2,253	+1.329%
2024-04-01	24.9900	25.1400	24.9000	25.0900	+0.844%	19,720	+0.319%
2024-03-28	25.3900	25.6399	24.8800	24.8800	-3.901%	98,916	+1.166%
2024-03-27	25.3900	25.9100	25.3900	25.8900	+1.649%	16,935	-2.781%
2024-03-26	25.3300	25.4800	25.3300	25.4700	+0.791%	8,792	-1.178%
2024-03-25	25.3600	25.3600	25.2700	25.2700	-0.824%	3,556	-0.396%
2024-03-22	25.4600	25.4800	25.2700	25.4800	+0.079%	2,151	-1.217%
2024-03-21	25.4600	25.5000	25.3950	25.4600	-0.039%	7,408	-1.139%
2024-03-20	25.3100	25.4700	25.2700	25.4700	+0.732%	4,931	-1.178%
2024-03-19	25.2400	25.2850	25.1910	25.2850	+0.617%	3,405	-0.455%
2024-03-18	25.1820	25.1822	25.0000	25.1300	-0.317%	5,304	+0.159%
2024-03-15	25.0600	25.2100	25.0600	25.2100	+0.679%	4,942	-0.159%
2024-03-14	25.0700	25.1650	24.9800	25.0400	-0.989%	8,141	+0.519%
2024-03-13	25.2061	25.3200	25.2060	25.2900	+0.235%	4,122	-0.474%
2024-03-12	25.2015	25.2310	25.1200	25.2307	+0.031%	3,513	-0.241%
2024-03-11	25.3000	25.3000	25.1600	25.2230	-0.028%	2,153	-0.210%
2024-03-08	25.1500	25.2490	25.1500	25.2300	+0.318%	4,876	-0.238%
2024-03-07	25.2500	25.2500	25.1300	25.1500	0.000%	4,007	+0.080%
2024-03-06	25.1890	25.2500	25.1100	25.1500	+0.239%	6,604	+0.080%
2024-03-05	25.1000	25.1000	25.0100	25.0900	+0.120%	3,611	+0.319%
2024-03-04	25.2000	25.2000	25.0400	25.0600	-0.752%	11,418	+0.439%
2024-03-01	25.4200	25.4300	25.2500	25.2500	-1.329%	28,730	-0.317%
2024-02-29	24.7000	25.8600	24.7000	25.5900	+2.978%	61,482	-1.641%
2024-02-28	24.9400	24.9400	24.8280	24.8500	-0.401%	4,565	+1.288%
2024-02-27	24.9700	24.9700	24.9227	24.9500	+0.080%	0	+0.882%
2024-02-26	24.7600	24.9301	24.7600	24.9300	+0.161%	0	+0.963%
2024-02-23	24.3800	24.9700	24.3800	24.8900	+1.925%	0	+1.125%
2024-02-22	24.5200	24.6000	24.4200	24.4200	-0.041%	0	+3.071%
2024-02-21	24.5301	24.5500	24.4300	24.4300	-0.448%	0	+3.029%
2024-02-20	24.4849	24.6100	24.4849	24.5399	+0.656%	0	+2.568%
2024-02-16	24.5300	24.5300	24.3800	24.3800	-0.490%	0	+3.240%
2024-02-15	24.4500	24.5300	24.4500	24.5000	+0.236%	0	+2.735%
2024-02-14	24.5817	24.6200	24.4423	24.4423	-0.236%	0	+2.977%
2024-02-13	24.7676	24.7676	24.4600	24.5000	-1.369%	0	+2.735%
2024-02-12	24.7800	24.8610	24.7601	24.8400	+0.321%	0	+1.329%
2024-02-09	24.6068	24.7900	24.5600	24.7606	+0.899%	0	+1.653%
2024-02-08	24.7700	24.8414	24.3800	24.5400	-0.848%	0	+2.567%
2024-02-07	24.6600	24.7500	24.6200	24.7500	+0.584%	0	+1.697%
2024-02-06	25.1100	25.1100	24.6000	24.6062	-1.575%	0	+2.291%
2024-02-05	24.8300	25.1100	24.8201	25.0000	-0.006%	0	+0.680%
2024-02-02	25.0200	25.0200	24.9200	25.0014	-0.788%	0	+0.674%
2024-02-01	25.2102	25.2102	25.0700	25.2000	-0.040%	0	-0.119%
2024-01-31	25.1750	25.3000	25.1500	25.2100	+0.020%	0	-0.159%
2024-01-30	25.2028	25.2050	25.0100	25.2050	+0.418%	0	-0.139%
2024-01-29	25.0700	25.2800	25.0100	25.1000	-0.555%	0	+0.279%
2024-01-26	25.3500	25.3500	25.0900	25.2400	-0.198%	0	-0.277%
2024-01-25	25.0500	25.2900	25.0000	25.2900	+0.959%	0	-0.474%
2024-01-24	24.6980	25.0497	24.6980	25.0497	+0.885%	0	+0.480%
2024-01-23	24.6351	24.8300	24.6351	24.8300	+0.364%	0	+1.369%
2024-01-22	24.6400	24.7400	24.5500	24.7400	+0.856%	0	+1.738%
2024-01-19	24.5981	24.7900	24.5100	24.5300	-0.081%	0	+2.609%
2024-01-18	24.7100	24.7400	24.5500	24.5500	-0.244%	0	+2.525%
2024-01-17	24.7400	24.7800	24.6101	24.6101	-0.646%	0	+2.275%
2024-01-16	24.9800	25.0000	24.6500	24.7700	-0.751%	0	+1.615%
2024-01-12	24.8600	24.9900	24.7101	24.9575	+0.392%	0	+0.851%
2024-01-11	24.7500	24.8700	24.6601	24.8600	+0.121%	0	+1.247%
2024-01-10	24.7750	24.8499	24.6400	24.8300	+0.771%	0	+1.369%
2024-01-09	24.7600	24.8700	24.6052	24.6400	-0.243%	0	+2.151%
2024-01-08	24.5900	24.7600	24.5900	24.7000	-0.121%	0	+1.903%
2024-01-05	24.6900	24.7500	24.5200	24.7300	+0.774%	0	+1.779%
2024-01-04	24.6900	24.7050	24.5400	24.5400	0.000%	0	+2.567%
2024-01-03	24.6100	24.7000	24.5300	24.5400	-0.284%	0	+2.567%
2024-01-02	24.8000	24.8034	24.5800	24.6100	-0.243%	0	+2.275%
2023-12-29	24.4500	25.0800	24.4500	24.6700	-0.323%	0	+2.027%
2023-12-28	24.6100	24.7500	24.4600	24.7500	-1.198%	0	+1.697%
2023-12-27	24.8899	25.0500	24.8500	25.0500	+0.643%	0	+0.479%
2023-12-26	24.8899	24.8900	24.6200	24.8900	0.000%	0	+1.125%
2023-12-22	25.0400	25.0400	24.8000	24.8900	-0.280%	0	+1.125%
2023-12-21	24.8400	25.0700	24.8400	24.9599	+0.564%	0	+0.842%
2023-12-20	24.7200	24.8900	24.7200	24.8200	+0.527%	0	+1.410%
2023-12-19	24.5500	24.7485	24.5000	24.6900	+1.521%	0	+1.944%
2023-12-18	24.7804	24.8000	24.3200	24.3200	-1.856%	0	+3.495%
2023-12-15	24.6540	24.7799	24.6540	24.7799	+0.527%	0	+1.574%
2023-12-14	24.3000	24.7800	24.3000	24.6500	+1.149%	0	+2.110%
2023-12-13	24.0701	24.3700	24.0701	24.3700	+1.288%	0	+3.283%
2023-12-12	24.2150	24.3481	24.0200	24.0600	+0.042%	0	+4.613%
2023-12-11	24.7000	24.7000	24.0500	24.0500	-1.354%	0	+4.657%
2023-12-08	24.6600	24.7500	24.3800	24.3800	-1.495%	0	+3.240%
2023-12-07	24.7500	24.8499	24.6601	24.7500	+0.569%	0	+1.697%
2023-12-06	24.7500	24.8699	24.6100	24.6100	-0.606%	0	+2.275%
2023-12-05	24.6800	24.7700	24.5500	24.7600	+1.627%	0	+1.656%
2023-12-04	24.5300	24.6547	24.3636	24.3636	-1.839%	0	+3.310%
2023-12-01	24.7800	24.8400	24.5400	24.8200	+0.161%	0	+1.410%
2023-11-30	24.4300	24.7800	24.0401	24.7800	+1.860%	0	+1.574%
2023-11-29	24.1100	24.3500	24.0946	24.3275	+0.839%	0	+3.463%
2023-11-28	23.9400	24.1250	23.8600	24.1250	+1.162%	0	+4.332%
2023-11-27	23.7000	23.9400	23.7000	23.8480	+0.455%	0	+5.543%
2023-11-24	23.6000	23.9899	23.6000	23.7400	-0.690%	0	+6.024%
2023-11-22	24.2600	24.5883	23.6769	23.9050	-1.618%	0	+5.292%
2023-11-21	24.4500	24.5500	24.2100	24.2981	-0.545%	0	+3.588%
2023-11-20	24.3600	24.5500	24.2200	24.4313	+0.128%	0	+3.024%
2023-11-17	24.6000	24.6800	24.2000	24.4000	-0.974%	0	+3.156%
2023-11-16	24.6100	24.7300	24.5100	24.6400	-0.162%	0	+2.151%
2023-11-15	24.5706	24.6900	24.5700	24.6800	+0.858%	0	+1.985%
2023-11-14	24.0400	24.4700	24.0400	24.4700	+2.214%	0	+2.861%
2023-11-13	23.6000	23.9400	23.4000	23.9400	+1.269%	0	+5.138%
2023-11-10	23.4500	23.6400	23.3600	23.6400	+0.982%	0	+6.472%
2023-11-09	23.5500	23.5900	23.3500	23.4100	-1.015%	0	+7.518%
2023-11-08	23.6808	23.8180	23.5627	23.6500	+0.297%	0	+6.427%
2023-11-07	23.5500	23.7600	23.5500	23.5800	+0.085%	0	+6.743%
2023-11-06	23.8900	23.8900	23.5572	23.5600	-0.842%	0	+6.834%
2023-11-03	23.4400	23.7600	23.4200	23.7600	+1.712%	0	+5.934%
2023-11-02	23.2500	23.3700	23.1332	23.3600	+2.411%	0	+7.748%
2023-11-01	22.3100	22.9449	22.3100	22.8100	+2.655%	0	+10.346%
2023-10-31	22.5200	22.7900	22.2000	22.2200	-1.312%	0	+13.276%
2023-10-30	22.6000	22.7226	22.2100	22.5155	+0.426%	0	+11.790%
2023-10-27	22.6900	22.7599	22.4200	22.4200	-0.884%	0	+12.266%
2023-10-26	22.5979	22.7000	22.5500	22.6200	-0.077%	0	+11.273%
2023-10-25	22.3000	22.6375	22.3000	22.6375	+0.033%	0	+11.187%
2023-10-24	22.7050	22.7050	22.3500	22.6300	+1.525%	0	+11.224%
2023-10-23	22.5450	22.9557	22.0900	22.2900	-0.845%	0	+12.921%
2023-10-20	22.8200	22.8200	22.4800	22.4800	-0.044%	0	+11.966%
2023-10-19	22.8300	23.0000	22.4900	22.4900	-2.175%	0	+11.916%
2023-10-18	23.1100	23.2250	22.8400	22.9900	-1.689%	0	+9.482%
2023-10-17	23.0800	23.5866	22.9400	23.3850	-0.405%	0	+7.633%
2023-10-16	23.6300	23.8160	23.2500	23.4800	+0.514%	0	+7.198%
2023-10-13	23.5900	23.6350	23.3600	23.3600	-1.642%	0	+7.748%
2023-10-12	23.8500	23.9097	23.4000	23.7500	-0.407%	0	+5.979%
2023-10-11	23.7301	23.9208	23.5360	23.8471	+0.198%	0	+5.547%
2023-10-10	23.6200	23.8000	23.6200	23.8000	+1.406%	0	+5.756%
2023-10-09	23.3300	23.7000	23.2400	23.4700	+0.128%	0	+7.243%
2023-10-06	23.3300	23.5250	23.1810	23.4400	+0.344%	0	+7.381%
2023-10-05	23.1500	23.9399	23.1500	23.3596	-0.173%	0	+7.750%
2023-10-04	23.2700	24.0939	23.2700	23.4000	-0.171%	0	+7.564%
2023-10-03	24.2300	24.2300	23.2350	23.4400	-3.340%	0	+7.381%
2023-10-02	24.6300	24.6300	24.2500	24.2500	-1.663%	0	+3.794%
2023-09-29	24.3700	24.7500	24.3600	24.6600	+1.240%	0	+2.068%
2023-09-28	24.1700	24.3580	24.0000	24.3580	-0.172%	0	+3.334%
2023-09-27	24.6850	24.6850	24.3881	24.4000	-0.367%	0	+3.156%
2023-09-26	24.5000	24.6918	24.3596	24.4900	-0.204%	0	+2.777%
2023-09-25	24.7011	24.7011	24.3200	24.5400	-0.728%	0	+2.567%
2023-09-22	24.6000	24.8400	24.5300	24.7200	+1.146%	0	+1.820%
2023-09-21	24.3036	24.6050	24.3036	24.4400	-1.650%	0	+2.987%

.dark-mode .M0W1dX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .M0W1dX{ color: #333333; background-color: white; border: 2px solid #333333; }BC/PABrunswick Corporation 6.500% Senior Notes due 2048stock NYSE

BC/PA
Brunswick Corporation 6.500% Senior Notes due 2048
stock NYSE