Dark

BC/PB
Brunswick Corporation 6.625% Senior Notes due 2049
stock NYSE

Inactive

Jan 15, 2025

25.01USD+0.120%(+0.03)7,374

Pre-market

0.00USD-100.000%(-24.98)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-01-15	25.0100	25.0100	25.0100	25.0100	+0.120%	7,374	0.000%
2025-01-13	24.9800	24.9800	24.9800	24.9800	+0.080%	15,956	+0.120%
2025-01-07	24.9600	24.9600	24.9600	24.9600	+0.080%	10,816	+0.200%
2025-01-02	24.9400	24.9400	24.9400	24.9400	+0.040%	10,852	+0.281%
2024-12-31	24.9400	24.9400	24.9300	24.9300	-1.579%	55,739	+0.321%
2024-12-30	25.3400	25.3400	25.3300	25.3300	0.000%	67,015	-1.263%
2024-12-27	25.3300	25.3400	25.3300	25.3300	0.000%	35,809	-1.263%
2024-12-26	25.3300	25.3300	25.3300	25.3300	+1.483%	22,148	-1.263%
2024-12-18	24.9600	24.9600	24.9599	24.9599	+0.361%	20,816	+0.201%
2024-12-16	24.8000	24.8700	24.8000	24.8700	+0.404%	16,347	+0.563%
2024-12-13	24.9800	24.9800	24.7700	24.7700	-0.231%	11,740	+0.969%
2024-12-12	24.8100	24.8273	24.8100	24.8273	-0.532%	12,711	+0.736%
2024-12-06	24.9600	24.9600	24.9600	24.9600	+1.258%	7,868	+0.200%
2024-11-19	24.6656	24.6656	24.6500	24.6500	-1.321%	7,569	+1.460%
2024-11-05	24.9800	24.9800	24.9800	24.9800	+1.134%	2,834	+0.120%
2024-11-01	24.7000	24.7000	24.7000	24.7000	-0.604%	3,081	+1.255%
2024-10-31	24.8500	24.8500	24.8500	24.8500	-0.838%	11,836	+0.644%
2024-10-25	25.0600	25.0600	25.0600	25.0600	+0.845%	5,346	-0.200%
2024-10-24	24.8500	24.8500	24.8500	24.8500	-0.897%	10,056	+0.644%
2024-10-22	25.0605	25.0749	25.0605	25.0749	-0.140%	6,869	-0.259%
2024-10-17	25.1100	25.1100	25.1100	25.1100	-0.119%	879	-0.398%
2024-10-16	25.1400	25.1400	25.1400	25.1400	-0.119%	7,974	-0.517%
2024-10-15	25.1700	25.1700	25.1700	25.1700	+1.451%	5,222	-0.636%
2024-10-07	24.8100	24.8100	24.8100	24.8100	-0.641%	4,115	+0.806%
2024-10-03	24.9700	24.9700	24.9700	24.9700	-0.676%	4,777	+0.160%
2024-09-30	25.2300	25.2300	25.1100	25.1400	-0.516%	13,211	-0.517%
2024-09-27	25.2704	25.2704	25.2704	25.2704	-0.235%	6,374	-1.030%
2024-09-26	25.3300	25.3300	25.3300	25.3300	+0.039%	5,407	-1.263%
2024-09-19	25.3200	25.3200	25.3200	25.3200	+0.198%	7,056	-1.224%
2024-09-16	25.2700	25.2700	25.2700	25.2700	+0.838%	2,571	-1.029%
2024-09-12	25.0600	25.0600	25.0600	25.0600	+0.340%	5,492	-0.200%
2024-09-05	24.9900	24.9900	24.9750	24.9750	+0.950%	5,272	+0.140%
2024-09-03	24.7000	24.7400	24.7000	24.7400	+0.121%	9,582	+1.091%
2024-08-30	24.7000	24.7300	24.7000	24.7100	-0.242%	9,156	+1.214%
2024-08-28	24.7700	24.7700	24.7700	24.7700	+0.081%	7,958	+0.969%
2024-08-26	24.7500	24.7500	24.7500	24.7500	+0.406%	3,962	+1.051%
2024-08-22	24.6500	24.6500	24.6500	24.6500	-1.083%	11,354	+1.460%
2024-08-19	24.7200	24.9499	24.7200	24.9200	+1.095%	12,865	+0.361%
2024-08-12	24.6500	24.6500	24.6500	24.6500	-0.444%	3,437	+1.460%
2024-08-08	24.6000	24.7600	24.6000	24.7600	+0.814%	5,150	+1.010%
2024-08-07	24.6300	24.7100	24.4000	24.5600	-0.163%	5,748	+1.832%
2024-08-06	24.3200	24.6000	24.3000	24.6000	+1.318%	6,290	+1.667%
2024-08-05	24.3800	24.4999	24.2200	24.2800	-1.561%	12,339	+3.007%
2024-08-02	24.6400	24.6650	24.5300	24.6650	-0.020%	5,277	+1.399%
2024-08-01	24.6500	24.8200	24.6400	24.6700	+0.366%	16,867	+1.378%
2024-07-31	24.9700	25.0000	24.4700	24.5800	-1.562%	95,059	+1.749%
2024-07-30	25.0900	25.0900	24.9000	24.9700	+0.008%	1,664	+0.160%
2024-07-29	24.9400	24.9680	24.9300	24.9680	-0.008%	2,048	+0.168%
2024-07-26	25.1100	25.1100	24.9100	24.9700	+0.281%	4,637	+0.160%
2024-07-25	24.7950	24.9300	24.7950	24.9000	+0.410%	2,763	+0.442%
2024-07-24	24.7200	24.8450	24.7200	24.7984	-0.408%	3,178	+0.853%
2024-07-23	24.8600	24.9000	24.8600	24.9000	+0.161%	1,486	+0.442%
2024-07-22	24.8800	25.1000	24.8600	24.8600	-0.161%	2,071	+0.603%
2024-07-19	24.9600	24.9600	24.9000	24.9000	-0.120%	1,430	+0.442%
2024-07-18	25.0150	25.0150	24.9300	24.9300	-0.254%	1,327	+0.321%
2024-07-17	25.0300	25.1200	24.9600	24.9936	-0.503%	4,920	+0.066%
2024-07-16	25.1500	25.2300	25.1200	25.1200	+0.100%	3,704	-0.438%
2024-07-15	25.1700	25.1700	25.0650	25.0950	+0.100%	3,245	-0.339%
2024-07-12	25.1000	25.1000	25.0700	25.0700	+0.040%	425	-0.239%
2024-07-11	24.9900	25.0750	24.9900	25.0600	+0.240%	9,308	-0.200%
2024-07-10	25.0000	25.0000	24.9000	25.0000	-0.040%	6,740	+0.040%
2024-07-09	25.0000	25.0400	24.9300	25.0100	+0.240%	8,294	0.000%
2024-07-08	25.0100	25.0800	24.9500	24.9500	-0.280%	2,621	+0.240%
2024-07-05	25.1000	25.1000	25.0000	25.0200	+0.040%	2,716	-0.040%
2024-07-03	24.8600	25.0500	24.8600	25.0100	+0.781%	3,775	0.000%
2024-07-02	24.8160	24.8163	24.8160	24.8163	-0.416%	325	+0.781%
2024-07-01	24.9000	24.9200	24.7000	24.9200	-1.812%	11,436	+0.361%
2024-06-28	25.2350	25.4900	25.2100	25.3800	+0.854%	111,738	-1.458%
2024-06-27	25.1000	25.3200	25.1000	25.1650	+0.259%	7,714	-0.616%
2024-06-26	25.1460	25.1465	25.0200	25.1000	-0.119%	4,777	-0.359%
2024-06-25	25.3100	25.3100	25.1200	25.1300	-0.593%	4,717	-0.478%
2024-06-24	25.2800	25.2800	25.2100	25.2800	+0.317%	7,594	-1.068%
2024-06-21	25.1958	25.2784	25.1500	25.2000	+0.119%	4,492	-0.754%
2024-06-20	25.0200	25.1700	25.0200	25.1700	+0.119%	3,821	-0.636%
2024-06-18	25.0200	25.2000	25.0100	25.1400	+0.520%	7,134	-0.517%
2024-06-17	25.0100	25.0170	25.0100	25.0100	-0.398%	2,400	0.000%
2024-06-14	25.1200	25.1200	25.1100	25.1100	+0.120%	1,522	-0.398%
2024-06-13	25.1000	25.1000	25.0100	25.0800	-0.437%	4,604	-0.279%
2024-06-12	25.0180	25.1900	25.0180	25.1900	+0.760%	2,584	-0.715%
2024-06-11	25.0750	25.0750	25.0000	25.0000	+0.080%	1,104	+0.040%
2024-06-10	24.9300	24.9800	24.9100	24.9800	-0.399%	5,740	+0.120%
2024-06-07	25.0000	25.0800	25.0000	25.0800	+0.160%	7,855	-0.279%
2024-06-06	25.0000	25.1400	24.9500	25.0400	-0.239%	15,601	-0.120%
2024-06-05	25.1250	25.1710	25.0600	25.1000	-0.318%	5,845	-0.359%
2024-06-04	25.1000	25.1800	25.0020	25.1800	-0.040%	7,504	-0.675%
2024-06-03	24.8900	25.2000	24.8000	25.1900	+0.760%	30,549	-0.715%
2024-05-31	24.5550	25.0600	24.5550	25.0000	+1.999%	52,812	+0.040%
2024-05-30	24.2730	24.5200	24.2726	24.5100	+0.492%	8,847	+2.040%
2024-05-29	24.4800	24.4800	24.2700	24.3900	-0.327%	22,304	+2.542%
2024-05-28	24.3550	24.5100	24.3500	24.4700	+0.452%	20,003	+2.207%
2024-05-24	24.1400	24.4000	24.1300	24.3600	+0.786%	19,878	+2.668%
2024-05-23	24.2800	24.2800	24.0700	24.1700	-0.330%	20,648	+3.475%
2024-05-22	24.1829	24.3600	24.1700	24.2500	-0.288%	37,076	+3.134%
2024-05-21	24.3150	24.4200	24.1700	24.3200	+0.124%	14,330	+2.837%
2024-05-20	24.3800	24.3800	24.2750	24.2900	0.000%	27,666	+2.964%
2024-05-17	24.2400	24.3100	24.2100	24.2900	-0.164%	21,904	+2.964%
2024-05-16	24.4700	24.4700	24.3300	24.3300	-0.552%	19,439	+2.795%
2024-05-15	24.4400	24.4650	24.3500	24.4650	+0.472%	26,843	+2.228%
2024-05-14	24.4450	24.5600	24.2300	24.3500	+0.082%	43,193	+2.710%
2024-05-13	24.4000	24.4450	24.3000	24.3300	-0.287%	12,914	+2.795%
2024-05-10	24.3300	24.4500	24.3000	24.4000	+0.205%	18,780	+2.500%
2024-05-09	24.4000	24.4500	24.3500	24.3500	-0.327%	24,564	+2.710%
2024-05-08	24.5900	24.5900	24.3900	24.4300	-0.610%	8,107	+2.374%
2024-05-07	24.6000	24.7000	24.5400	24.5800	+0.204%	14,287	+1.749%
2024-05-06	24.6999	24.7500	24.5200	24.5300	-0.264%	32,130	+1.957%
2024-05-03	24.4300	24.5950	24.4100	24.5950	+1.027%	34,541	+1.687%
2024-05-02	24.5160	24.5600	24.3000	24.3450	+0.185%	35,249	+2.732%
2024-05-01	24.5000	24.5200	24.2200	24.3000	-0.897%	10,730	+2.922%
2024-04-30	24.3000	24.5200	24.2700	24.5200	+0.822%	15,451	+1.998%
2024-04-29	24.2800	24.3600	24.1700	24.3200	+0.496%	15,633	+2.837%
2024-04-26	24.2500	24.3674	24.1600	24.2000	-0.657%	7,458	+3.347%
2024-04-25	24.2100	24.4000	24.1700	24.3600	+0.206%	11,393	+2.668%
2024-04-24	24.2500	24.4400	24.2500	24.3100	-0.856%	18,299	+2.879%
2024-04-23	24.4300	24.5200	24.3500	24.5200	+0.719%	14,643	+1.998%
2024-04-22	24.2700	24.3900	24.2050	24.3450	+0.268%	18,702	+2.732%
2024-04-19	24.1000	24.3000	24.0700	24.2800	+0.872%	13,521	+3.007%
2024-04-18	24.2000	24.3000	24.0000	24.0700	-0.410%	9,012	+3.905%
2024-04-17	24.0000	24.3300	23.8200	24.1691	+1.126%	21,137	+3.479%
2024-04-16	23.7000	23.9900	23.6000	23.9000	+0.716%	21,557	+4.644%
2024-04-15	24.0800	24.0800	23.6495	23.7300	-0.960%	16,138	+5.394%
2024-04-12	24.1000	24.1100	23.9100	23.9600	-0.374%	9,516	+4.382%
2024-04-11	24.1600	24.1600	23.7500	24.0500	-0.414%	21,686	+3.992%
2024-04-10	24.3400	24.3400	24.0200	24.1500	-1.227%	13,675	+3.561%
2024-04-09	24.5300	24.6000	24.4300	24.4500	-0.204%	27,493	+2.290%
2024-04-08	24.6500	24.6500	24.5000	24.5000	-0.407%	14,161	+2.082%
2024-04-05	24.7799	24.7800	24.6000	24.6000	-0.365%	12,005	+1.667%
2024-04-04	24.7200	24.7900	24.6500	24.6900	+0.203%	32,616	+1.296%
2024-04-03	24.5900	24.6700	24.5800	24.6400	+0.081%	18,266	+1.502%
2024-04-02	24.6700	24.6700	24.5300	24.6200	-0.364%	11,383	+1.584%
2024-04-01	24.8800	24.8800	24.7100	24.7100	-0.683%	7,621	+1.214%
2024-03-28	24.9200	24.9500	24.7300	24.8800	-1.270%	32,397	+0.523%
2024-03-27	25.1500	25.2100	25.1200	25.2000	+0.199%	25,281	-0.754%
2024-03-26	25.0300	25.1500	25.0300	25.1500	+0.040%	6,399	-0.557%
2024-03-25	25.1200	25.1500	25.0600	25.1400	0.000%	6,760	-0.517%
2024-03-22	25.2000	25.2700	25.0900	25.1400	-0.278%	12,063	-0.517%
2024-03-21	25.1000	25.2400	25.1000	25.2100	+0.518%	14,254	-0.793%
2024-03-20	25.0400	25.0800	25.0170	25.0800	+0.120%	19,711	-0.279%
2024-03-19	24.9300	25.1100	24.9300	25.0500	+0.642%	34,762	-0.160%
2024-03-18	24.8500	24.9300	24.8050	24.8901	+0.121%	23,078	+0.482%
2024-03-15	24.8400	24.9300	24.6700	24.8600	+0.444%	10,152	+0.603%
2024-03-14	24.9300	24.9300	24.7500	24.7500	-0.921%	20,571	+1.051%
2024-03-13	24.8800	25.0300	24.8800	24.9800	+0.321%	7,219	+0.120%
2024-03-12	24.8158	24.9100	24.8158	24.9000	-0.080%	7,051	+0.442%
2024-03-11	24.9600	24.9600	24.9200	24.9200	-0.120%	1,774	+0.361%
2024-03-08	24.9000	25.0000	24.9000	24.9500	-0.080%	6,906	+0.240%
2024-03-07	24.9300	24.9900	24.8900	24.9700	+0.281%	6,724	+0.160%
2024-03-06	24.8500	24.9650	24.7600	24.9000	+0.565%	21,532	+0.442%
2024-03-05	24.8000	24.8000	24.7100	24.7600	-0.242%	11,214	+1.010%
2024-03-04	24.8500	24.8500	24.7300	24.8200	-0.121%	8,583	+0.766%
2024-03-01	24.7700	24.8600	24.7500	24.8500	+0.323%	30,809	+0.644%
2024-02-29	24.7600	24.7800	24.6600	24.7700	+0.283%	24,766	+0.969%
2024-02-28	24.7400	24.7400	24.6900	24.7000	+0.203%	14,053	+1.255%
2024-02-27	24.6600	24.7200	24.6059	24.6500	-0.364%	0	+1.460%
2024-02-26	24.6500	24.7400	24.5900	24.7400	+0.324%	0	+1.091%
2024-02-23	24.5000	24.7100	24.5000	24.6600	+0.530%	0	+1.419%
2024-02-22	24.5100	24.6190	24.5000	24.5300	+0.450%	0	+1.957%
2024-02-21	24.4800	24.5900	24.4100	24.4200	-0.327%	0	+2.416%
2024-02-20	24.4500	24.5441	24.4500	24.5000	+0.451%	0	+2.082%
2024-02-16	24.4000	24.4600	24.3600	24.3900	-0.368%	0	+2.542%
2024-02-15	24.3900	24.4800	24.3600	24.4800	+0.534%	0	+2.165%
2024-02-14	24.3300	24.3700	24.2700	24.3499	+0.495%	0	+2.711%
2024-02-13	24.3000	24.4877	24.1300	24.2300	-1.223%	0	+3.219%
2024-02-12	24.4900	24.5900	24.4900	24.5299	+0.163%	0	+1.957%
2024-02-09	24.4000	24.5300	24.4000	24.4900	+0.410%	0	+2.123%
2024-02-08	24.6794	24.7200	24.1500	24.3900	-1.015%	0	+2.542%
2024-02-07	24.6000	24.7400	24.5500	24.6400	+0.571%	0	+1.502%
2024-02-06	25.0000	25.0000	24.4962	24.5000	-2.662%	0	+2.082%
2024-02-05	25.0200	25.1700	25.0200	25.1700	-0.317%	0	-0.636%
2024-02-02	25.2000	25.2650	25.1388	25.2500	-0.257%	0	-0.950%
2024-02-01	25.2000	25.3200	25.1800	25.3150	+0.059%	0	-1.205%
2024-01-31	25.2600	25.4400	25.1700	25.3000	-0.135%	0	-1.146%
2024-01-30	25.3100	25.4700	25.3100	25.3342	+0.453%	0	-1.280%
2024-01-29	25.2200	25.3900	25.1800	25.2200	-0.316%	0	-0.833%
2024-01-26	25.1600	25.4600	25.1600	25.3000	-0.745%	0	-1.146%
2024-01-25	25.0300	25.4900	25.0000	25.4900	+1.797%	0	-1.883%
2024-01-24	25.0500	25.0800	25.0400	25.0400	+0.441%	0	-0.120%
2024-01-23	25.0800	25.0800	24.8000	24.9300	+0.161%	0	+0.321%
2024-01-22	24.8500	24.9000	24.8500	24.8900	+0.403%	0	+0.482%
2024-01-19	24.8000	24.8000	24.7450	24.7900	-0.462%	0	+0.887%
2024-01-18	24.9050	24.9050	24.9050	24.9050	+0.100%	0	+0.422%
2024-01-17	25.1200	25.1400	24.8218	24.8800	-0.281%	0	+0.523%
2024-01-16	25.1400	25.1400	24.8200	24.9500	-0.320%	0	+0.240%
2024-01-12	24.8200	25.0393	24.8200	25.0300	+0.887%	0	-0.080%
2024-01-11	24.7550	24.9400	24.7550	24.8100	-0.361%	0	+0.806%
2024-01-10	24.7494	24.9000	24.7494	24.9000	+0.282%	0	+0.442%
2024-01-09	24.7100	24.9593	24.7100	24.8300	-0.080%	0	+0.725%
2024-01-08	24.7860	24.8500	24.7299	24.8500	+1.262%	0	+0.644%
2024-01-05	24.6450	24.8900	24.5403	24.5403	-0.425%	0	+1.914%
2024-01-04	24.5450	24.7000	24.5450	24.6450	+0.224%	0	+1.481%
2024-01-03	24.6000	24.6600	24.5700	24.5900	-0.183%	0	+1.708%
2024-01-02	24.6500	24.7000	24.5801	24.6350	+0.061%	0	+1.522%
2023-12-29	24.8300	24.9650	24.5500	24.6200	-1.402%	0	+1.584%
2023-12-28	24.8497	25.0300	24.8497	24.9700	-1.343%	0	+0.160%
2023-12-27	25.2500	25.3100	25.1800	25.3100	+0.198%	0	-1.185%
2023-12-26	25.2600	25.2600	25.2600	25.2600	+0.358%	0	-0.990%
2023-12-22	25.0700	25.2477	25.0100	25.1700	+0.399%	0	-0.636%
2023-12-21	25.0200	25.1900	25.0200	25.0700	-0.318%	0	-0.239%
2023-12-20	24.8985	25.1999	24.8985	25.1500	+0.040%	0	-0.557%
2023-12-19	25.1300	25.1400	25.1300	25.1400	+0.159%	0	-0.517%
2023-12-18	25.1510	25.2000	25.0700	25.1000	-0.417%	0	-0.359%
2023-12-15	25.1900	25.2050	25.1900	25.2050	+0.498%	0	-0.774%
2023-12-14	25.0600	25.2200	25.0600	25.0800	+0.040%	0	-0.279%
2023-12-13	24.9000	25.0800	24.8000	25.0700	+0.885%	0	-0.239%
2023-12-12	24.8500	24.9067	24.8500	24.8500	-0.321%	0	+0.644%
2023-12-11	24.9100	25.0900	24.8500	24.9300	-0.598%	0	+0.321%
2023-12-08	25.1800	25.1800	25.0800	25.0800	-0.119%	0	-0.279%
2023-12-07	25.2100	25.3092	25.1002	25.1100	-0.399%	0	-0.398%
2023-12-06	25.1100	25.2105	25.1100	25.2105	+0.400%	0	-0.795%
2023-12-05	25.2487	25.6399	25.0600	25.1100	-0.357%	0	-0.398%
2023-12-04	25.2075	25.2075	25.1900	25.2000	-0.435%	0	-0.754%
2023-12-01	25.4500	25.4500	25.3101	25.3101	-0.628%	0	-1.186%
2023-11-30	25.0100	25.4700	25.0100	25.4700	+1.091%	0	-1.806%
2023-11-29	25.2300	25.2300	25.0900	25.1950	+0.418%	0	-0.734%
2023-11-28	24.6800	25.1400	24.6800	25.0900	+0.844%	0	-0.319%
2023-11-27	24.5479	24.8900	24.5479	24.8800	+1.551%	0	+0.523%
2023-11-24	24.6300	24.9800	24.5000	24.5000	-0.325%	0	+2.082%
2023-11-22	25.0600	25.0600	24.5800	24.5800	-1.876%	0	+1.749%
2023-11-21	25.1300	25.1300	25.0500	25.0500	-0.674%	0	-0.160%
2023-11-20	25.2000	25.3800	25.1100	25.2200	-0.119%	0	-0.833%
2023-11-17	25.3600	25.4752	25.2500	25.2500	-0.434%	0	-0.950%
2023-11-16	25.5920	25.6500	25.3600	25.3600	-0.549%	0	-1.380%
2023-11-15	25.2600	25.6350	25.2600	25.5000	+0.078%	0	-1.922%
2023-11-14	25.2000	25.4800	25.2000	25.4800	+1.232%	0	-1.845%
2023-11-13	24.5003	25.1700	24.5003	25.1700	+0.279%	0	-0.636%
2023-11-10	24.5009	25.1100	24.5000	25.1000	+0.803%	0	-0.359%
2023-11-09	25.1500	25.1500	24.9000	24.9000	-0.753%	0	+0.442%
2023-11-08	25.1500	25.1700	24.8450	25.0890	+0.759%	0	-0.315%
2023-11-07	24.9000	24.9000	24.9000	24.9000	-0.040%	0	+0.442%
2023-11-06	25.2172	25.2172	24.9100	24.9100	-1.697%	0	+0.401%
2023-11-03	24.6400	25.3400	24.5000	25.3400	+2.136%	0	-1.302%
2023-11-02	23.9700	24.9000	23.9700	24.8100	+3.289%	0	+0.806%
2023-11-01	23.7000	24.3700	23.7000	24.0200	+0.586%	282	+4.122%
2023-10-31	23.5500	23.8900	23.5500	23.8800	+1.380%	0	+4.732%
2023-10-30	23.3000	23.5550	23.2001	23.5550	-0.191%	0	+6.177%
2023-10-27	23.4500	23.8500	23.3400	23.6000	+0.640%	0	+5.975%
2023-10-26	23.0600	23.5000	23.0600	23.4500	+1.340%	0	+6.652%
2023-10-25	23.1400	23.5000	23.1400	23.1400	-1.322%	0	+8.081%
2023-10-24	23.4500	23.4500	23.0600	23.4500	+0.687%	0	+6.652%
2023-10-23	23.1000	23.6999	23.0000	23.2900	+0.823%	0	+7.385%
2023-10-20	22.9600	23.1000	22.5629	23.1000	-2.081%	0	+8.268%
2023-10-19	23.2200	23.6900	22.8500	23.5910	+0.921%	0	+6.015%
2023-10-18	23.8400	23.8400	23.2600	23.3756	-0.529%	0	+6.992%
2023-10-17	23.5000	23.9400	23.5000	23.5000	-1.715%	0	+6.426%
2023-10-16	23.6000	24.0164	23.4600	23.9100	+1.529%	0	+4.601%
2023-10-13	23.4401	24.0101	23.4300	23.5500	-1.092%	0	+6.200%
2023-10-12	23.4500	24.0000	23.4500	23.8100	+0.084%	0	+5.040%
2023-10-11	23.5000	23.9896	23.4300	23.7900	+1.582%	0	+5.128%
2023-10-10	23.2600	23.8534	23.2600	23.4195	-0.385%	0	+6.791%
2023-10-09	23.2900	23.5100	23.2400	23.5100	+1.731%	0	+6.380%
2023-10-06	23.0900	23.2800	22.9900	23.1100	-0.815%	0	+8.222%
2023-10-05	23.5200	23.7310	23.3000	23.3000	-0.427%	0	+7.339%
2023-10-04	23.6443	23.6443	23.1747	23.4000	+0.775%	0	+6.880%
2023-10-03	24.2450	24.2850	23.1800	23.2200	-5.992%	0	+7.709%
2023-10-02	24.4000	24.7000	24.2000	24.7000	-0.121%	0	+1.255%
2023-09-29	24.7400	24.9900	24.5400	24.7300	+1.104%	0	+1.132%
2023-09-28	24.3200	24.6100	24.2100	24.4600	-0.245%	0	+2.249%
2023-09-27	24.6500	24.7600	24.4100	24.5200	-0.204%	0	+1.998%
2023-09-26	24.6900	24.6900	24.5400	24.5700	+0.204%	0	+1.791%
2023-09-25	24.5200	24.9100	24.4650	24.5200	-0.285%	0	+1.998%
2023-09-22	24.7000	24.7100	24.5728	24.5900	+0.285%	0	+1.708%
2023-09-21	24.8800	24.8800	24.4900	24.5200	-1.959%	0	+1.998%
2023-09-20	24.9200	25.0600	24.9200	25.0100	+0.080%	0	0.000%
2023-09-19	24.8700	25.2300	24.8700	24.9900	+0.685%	0	+0.080%
2023-09-18	24.8600	25.0000	24.8100	24.8200	-0.680%	0	+0.766%
2023-09-15	24.9079	24.9900	24.9000	24.9899	+0.361%	0	+0.080%
2023-09-14	24.9000	24.9000	24.7800	24.9000	+0.403%	0	+0.442%
2023-09-13	24.7900	24.8000	24.7100	24.8000	+0.202%	0	+0.847%
2023-09-12	24.6100	24.7500	24.6100	24.7500	+0.202%	0	+1.051%
2023-09-11	24.7500	24.8400	24.7000	24.7000	0.000%	0	+1.255%
2023-09-08	24.7900	24.7900	24.5900	24.7000	+0.203%	0	+1.255%
2023-09-07	24.6000	24.7550	24.3557	24.6500	-1.123%	0	+1.460%
2023-09-06	24.7000	24.9301	24.7000	24.9300	+0.727%	0	+0.321%
2023-09-05	24.9000	24.9300	24.5901	24.7500	-0.523%	0	+1.051%
2023-09-01	24.8000	25.0000	24.7800	24.8800	-1.309%	0	+0.523%
2023-08-31	25.0400	25.3300	25.0400	25.2100	+0.679%	0	-0.793%
2023-08-30	24.8750	25.0500	24.8750	25.0400	+1.172%	0	-0.120%
2023-08-29	24.8500	24.9300	24.7500	24.7500	-0.402%	0	+1.051%
2023-08-28	24.7850	24.8900	24.7291	24.8500	+0.161%	0	+0.644%
2023-08-25	24.4001	24.9100	24.4001	24.8100	+0.854%	0	+0.806%
2023-08-24	24.6800	24.7616	24.6000	24.6000	-0.041%	0	+1.667%
2023-08-23	24.5500	24.7400	24.4800	24.6100	+0.573%	0	+1.625%
2023-08-22	24.5001	24.5001	24.3513	24.4697	-0.042%	0	+2.208%
2023-08-21	24.5800	24.5800	24.4800	24.4800	-0.122%	0	+2.165%
2023-08-18	24.5500	24.6400	24.4600	24.5100	+0.204%	0	+2.040%
2023-08-17	24.4400	24.6050	24.4400	24.4600	+0.082%	0	+2.249%
2023-08-16	24.8500	24.8950	24.4400	24.4400	-1.491%	0	+2.332%
2023-08-15	24.8900	25.0200	24.8100	24.8100	-0.361%	0	+0.806%
2023-08-14	25.0900	25.1200	24.9000	24.9000	-0.757%	0	+0.442%
2023-08-11	24.8500	25.0900	24.8500	25.0900	+0.601%	0	-0.319%
2023-08-10	25.0000	25.0300	24.9200	24.9400	-0.320%	0	+0.281%
2023-08-09	25.0200	25.0300	24.8400	25.0200	0.000%	0	-0.040%
2023-08-08	25.0500	25.1899	25.0000	25.0200	-0.477%	0	-0.040%
2023-08-07	25.1300	25.1400	25.0400	25.1400	+0.560%	0	-0.517%
2023-08-04	25.1500	25.2550	25.0000	25.0000	-0.040%	0	+0.040%
2023-08-03	25.0100	25.1000	25.0000	25.0100	-0.319%	0	0.000%
2023-08-02	25.0800	25.1940	25.0100	25.0900	-0.357%	0	-0.319%
2023-08-01	25.2100	25.2500	25.1501	25.1800	-1.061%	35	-0.675%
2023-07-31	25.3700	25.5500	25.3700	25.4500	+0.039%	12	-1.729%
2023-07-28	25.2300	25.4800	25.2300	25.4400	+0.039%	0	-1.690%
2023-07-27	25.5254	25.6257	25.4000	25.4300	-1.166%	0	-1.652%
2023-07-26	25.3200	25.7300	25.3200	25.7300	+1.299%	0	-2.798%
2023-07-25	25.3500	25.4640	25.3500	25.4000	-0.079%	0	-1.535%
2023-07-24	25.4000	25.4999	25.4000	25.4200	+0.158%	0	-1.613%
2023-07-21	25.4899	25.4899	25.3100	25.3800	-0.098%	0	-1.458%
2023-07-20	25.2500	25.4050	25.2500	25.4050	-0.020%	0	-1.555%
2023-07-19	25.1900	25.4646	25.1800	25.4100	+0.833%	0	-1.574%
2023-07-18	25.6200	25.6200	25.1900	25.2000	+0.040%	0	-0.754%
2023-07-17	26.0000	26.0000	25.1700	25.1900	-1.216%	0	-0.715%
2023-07-14	25.5000	25.5000	25.5000	25.5000	-0.695%	0	-1.922%
2023-07-13	25.5200	25.6784	25.5200	25.6784	-0.084%	0	-2.603%
2023-07-12	26.3508	26.3508	25.7000	25.7000	+0.469%	0	-2.685%
2023-07-10	25.6000	25.6000	25.5800	25.5800	-0.292%	0	-2.228%
2023-07-07	26.0150	26.0150	25.5600	25.6550	+0.059%	5	-2.514%
2023-07-06	26.0700	26.2850	25.6300	25.6400	-2.547%	0	-2.457%
2023-07-05	26.6300	26.6300	25.7524	26.3100	-1.534%	0	-4.941%
2023-07-03	26.4100	26.7200	26.2750	26.7200	+0.225%	0	-6.400%
2023-06-30	25.0800	26.7000	25.0800	26.6600	+6.173%	0	-6.189%
2023-06-29	25.2600	25.2800	25.0900	25.1100	-1.645%	0	-0.398%
2023-06-28	25.4600	25.6150	25.2940	25.5300	-0.195%	0	-2.037%
2023-06-27	25.5000	25.7700	25.3048	25.5800	+0.987%	0	-2.228%
2023-06-26	25.2900	25.4300	25.2300	25.3300	+0.119%	0	-1.263%
2023-06-23	25.3000	25.3000	25.3000	25.3000	+0.437%	1	-1.146%
2023-06-22	25.1800	25.3360	25.1800	25.1900	-0.827%	0	-0.715%
2023-06-21	25.1000	25.4000	25.1000	25.4000	+0.495%	0	-1.535%
2023-06-20	25.1994	25.2750	25.1200	25.2750	+0.258%	0	-1.048%
2023-06-16	25.1200	25.4066	25.1200	25.2100	-0.109%	0	-0.793%
2023-06-15	25.3000	25.3000	25.2375	25.2375	-0.290%	0	-0.901%
2023-06-14	25.3300	25.4499	25.3108	25.3108	-0.076%	0	-1.188%
2023-06-13	25.4700	25.4700	25.3300	25.3300	-0.118%	0	-1.263%
2023-06-12	25.5000	25.5000	25.3600	25.3600	-2.047%	0	-1.380%
2023-06-09	25.8900	25.8900	25.8900	25.8900	-0.039%	0	-3.399%
2023-06-08	25.8571	25.9000	25.6300	25.9000	-0.289%	0	-3.436%
2023-06-07	26.1250	26.2900	25.9750	25.9750	-1.161%	0	-3.715%
2023-06-06	25.9500	26.2800	25.9400	26.2800	-0.038%	0	-4.833%
2023-06-05	26.3000	26.3000	26.2800	26.2900	-0.642%	0	-4.869%
2023-06-02	26.2800	26.4600	26.2395	26.4600	+0.954%	0	-5.480%
2023-06-01	25.8400	26.2100	25.2699	26.2100	+1.786%	25	-4.578%
2023-05-31	25.1400	25.7500	25.0500	25.7500	+1.658%	0	-2.874%
2023-05-30	25.1300	25.3300	24.9900	25.3300	+1.340%	0	-1.263%
2023-05-26	24.9210	25.0288	24.9100	24.9950	-0.013%	0	+0.060%
2023-05-25	25.0100	25.0400	24.9100	24.9983	+0.153%	0	+0.047%
2023-05-24	24.9900	25.0019	24.7900	24.9600	+0.120%	0	+0.200%
2023-05-23	25.0700	25.0700	24.9200	24.9300	-0.400%	0	+0.321%
2023-05-22	24.9100	25.0694	24.9000	25.0300	+0.301%	0	-0.080%
2023-05-19	25.0000	25.2699	24.9100	24.9550	-0.538%	0	+0.220%
2023-05-18	25.0900	25.2223	25.0301	25.0900	+0.120%	0	-0.319%
2023-05-17	25.0100	25.2650	25.0100	25.0600	+0.521%	0	-0.200%
2023-05-16	25.2100	25.2100	24.9300	24.9300	-2.082%	0	+0.321%
2023-05-15	25.4850	25.4850	25.3900	25.4600	+0.992%	0	-1.767%
2023-05-12	25.3200	25.6100	25.2100	25.2100	-1.354%	0	-0.793%
2023-05-11	25.5750	25.8244	25.5559	25.5559	-0.406%	0	-2.136%
2023-05-10	25.6650	25.6786	25.5500	25.6600	+1.423%	0	-2.533%
2023-05-09	25.4100	25.4838	25.1201	25.3000	+0.040%	0	-1.146%
2023-05-08	25.3000	25.6000	25.2128	25.2900	-1.134%	0	-1.107%
2023-05-05	25.5000	25.6642	25.2400	25.5800	+1.307%	0	-2.228%
2023-05-04	25.2500	25.6800	25.2100	25.2500	-2.885%	0	-0.950%
2023-05-03	26.0200	26.0200	26.0000	26.0000	+0.483%	0	-3.808%
2023-05-02	26.7000	26.7000	25.5600	25.8750	-1.240%	0	-3.343%
2023-05-01	26.1800	26.4000	26.0000	26.1999	-1.281%	0	-4.542%
2023-04-28	26.0100	26.5400	25.7100	26.5400	+1.569%	0	-5.765%
2023-04-27	26.1300	26.1300	26.1300	26.1300	+2.230%	0	-4.286%
2023-04-26	25.3200	26.0450	25.3200	25.5600	+0.551%	0	-2.152%
2023-04-25	25.0001	25.8650	25.0001	25.4200	-2.736%	0	-1.613%
2023-04-24	25.8300	26.1350	25.5900	26.1350	-0.627%	0	-4.305%
2023-04-21	26.4260	26.4600	25.9173	26.3000	+0.038%	0	-4.905%
2023-04-20	26.5000	26.5000	26.2901	26.2901	-0.792%	0	-4.869%
2023-04-19	26.2900	26.6212	26.2900	26.5000	+0.760%	0	-5.623%
2023-04-18	26.5000	26.5000	26.1665	26.3000	-1.682%	0	-4.905%
2023-04-17	26.7000	26.8900	26.4050	26.7500	-0.558%	0	-6.505%
2023-04-14	26.3750	26.9000	25.8701	26.9000	0.000%	0	-7.026%

.dark-mode .Srt4Vp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Srt4Vp{ color: #333333; background-color: white; border: 2px solid #333333; }BC/PBBrunswick Corporation 6.625% Senior Notes due 2049stock NYSE

BC/PB
Brunswick Corporation 6.625% Senior Notes due 2049
stock NYSE