Dark

BC/PC
Brunswick Corporation 6.375% Notes due 2049
stock NYSE Structured Product

Market Open

Jul 31, 2025 3:58:30 PM EDT

24.68USD+0.468%(+24.68)14,901

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-31	24.6600	24.6800	24.6600	24.6800	+0.468%	31,465	0.000%
2025-07-30	24.5650	24.5650	24.5100	24.5650	+0.883%	16,680	+0.468%
2025-07-25	24.3500	24.3500	24.3500	24.3500	+0.082%	8,912	+1.355%
2025-07-23	24.3236	24.3300	24.3200	24.3300	+0.082%	4,209	+1.439%
2025-07-22	24.3100	24.3100	24.3100	24.3100	-0.573%	13,533	+1.522%
2025-07-21	24.4563	24.4563	24.4500	24.4500	-0.488%	21,162	+0.941%
2025-07-18	24.5700	24.5700	24.5700	24.5700	+0.903%	15,664	+0.448%
2025-07-17	24.3500	24.3500	24.3500	24.3500	+0.082%	8,582	+1.355%
2025-07-14	24.3300	24.3300	24.3300	24.3300	+0.745%	14,601	+1.439%
2025-07-08	24.1500	24.1500	24.1500	24.1500	0.000%	5,303	+2.195%
2025-07-07	24.1500	24.1500	24.1500	24.1500	+1.088%	12,848	+2.195%
2025-07-01	23.8900	23.8900	23.8900	23.8900	-2.130%	24,506	+3.307%
2025-06-30	24.4600	24.4600	24.3700	24.4100	+1.328%	175,556	+1.106%
2025-06-27	24.0850	24.0900	24.0850	24.0900	+2.163%	151,149	+2.449%
2025-06-20	23.5600	23.5800	23.5600	23.5800	+1.332%	16,574	+4.665%
2025-06-18	23.2700	23.2700	23.2700	23.2700	+0.086%	12,126	+6.059%
2025-06-12	23.2500	23.2500	23.2500	23.2500	-0.172%	13,490	+6.151%
2025-06-10	23.2900	23.2900	23.2900	23.2900	+0.172%	7,406	+5.968%
2025-06-06	23.2500	23.2500	23.2500	23.2500	-0.215%	22,459	+6.151%
2025-06-05	23.3000	23.3000	23.3000	23.3000	-0.214%	25,206	+5.923%
2025-06-04	23.3500	23.3500	23.3400	23.3500	+0.215%	29,178	+5.696%
2025-06-02	23.2900	23.3000	23.2900	23.3000	+0.043%	10,047	+5.923%
2025-05-30	23.2900	23.2900	23.2900	23.2900	+0.605%	13,106	+5.968%
2025-05-29	23.1500	23.1500	23.1500	23.1500	+0.303%	11,842	+6.609%
2025-05-27	23.0700	23.0800	23.0700	23.0800	+1.719%	6,190	+6.932%
2025-05-21	22.6900	22.6900	22.6900	22.6900	+0.468%	27,634	+8.770%
2025-05-13	22.5843	22.5843	22.5843	22.5843	-0.466%	27,605	+9.279%
2025-05-09	22.6900	22.6900	22.6900	22.6900	+0.044%	22,540	+8.770%
2025-05-08	22.6800	22.6800	22.6800	22.6800	0.000%	19,495	+8.818%
2025-05-07	22.6900	22.6900	22.6800	22.6800	+1.205%	42,652	+8.818%
2025-05-06	22.4100	22.4100	22.4100	22.4100	+0.224%	19,046	+10.129%
2025-05-05	22.3400	22.3700	22.3400	22.3600	+0.314%	39,699	+10.376%
2025-05-02	22.2800	22.3900	22.2800	22.2900	-0.268%	40,220	+10.722%
2025-04-30	22.3600	22.3600	22.3500	22.3500	-1.542%	137,587	+10.425%
2025-04-29	22.7000	22.7000	22.7000	22.7000	+0.221%	22,437	+8.722%
2025-04-24	22.6500	22.6500	22.6500	22.6500	+0.711%	12,977	+8.962%
2025-04-23	22.4900	22.4900	22.4900	22.4900	+0.492%	22,825	+9.738%
2025-04-16	22.3800	22.3800	22.3800	22.3800	-0.089%	20,665	+10.277%
2025-04-10	22.4100	22.4100	22.4000	22.4000	+1.587%	21,360	+10.179%
2025-04-07	22.0500	22.0500	22.0500	22.0500	-2.434%	8,128	+11.927%
2025-04-04	22.6000	22.6000	22.6000	22.6000	-0.790%	26,720	+9.204%
2025-04-03	22.7800	22.7800	22.7800	22.7800	-2.981%	51,784	+8.341%
2025-03-31	23.4800	23.5200	23.4700	23.4800	-1.012%	270,799	+5.111%
2025-03-28	23.6900	23.8200	23.6800	23.7200	-1.290%	33,308	+4.047%
2025-03-27	23.8750	24.0300	23.8750	24.0300	-0.208%	19,588	+2.705%
2025-03-26	24.1200	24.1200	24.0800	24.0800	-0.578%	13,294	+2.492%
2025-03-25	24.2200	24.2200	24.2200	24.2200	-0.206%	14,260	+1.899%
2025-03-24	24.2700	24.2700	24.2700	24.2700	+0.082%	11,288	+1.689%
2025-03-21	24.2500	24.2500	24.2500	24.2500	-0.276%	9,518	+1.773%
2025-03-20	24.3171	24.3171	24.3171	24.3171	-1.190%	10,703	+1.492%
2025-03-17	24.4800	24.6100	24.4800	24.6100	+0.531%	6,282	+0.284%
2025-03-13	24.4800	24.4800	24.4800	24.4800	+0.948%	17,261	+0.817%
2025-03-12	24.2500	24.2500	24.2500	24.2500	+0.539%	15,525	+1.773%
2025-03-11	24.1200	24.1200	24.1200	24.1200	-0.741%	9,851	+2.322%
2025-03-07	24.2100	24.3000	24.2100	24.3000	-0.978%	11,099	+1.564%
2025-03-05	24.5400	24.5400	24.5400	24.5400	-0.406%	10,463	+0.570%
2025-03-04	24.6400	24.6400	24.6400	24.6400	-1.004%	1,406	+0.162%
2025-02-28	24.8800	24.8900	24.8800	24.8900	+0.363%	9,088	-0.844%
2025-02-27	24.8000	24.8000	24.8000	24.8000	-0.121%	6,815	-0.484%
2025-02-26	24.8300	24.8300	24.8300	24.8300	-0.361%	14,235	-0.604%
2025-02-19	24.9200	24.9200	24.9200	24.9200	-0.120%	4,253	-0.963%
2025-02-04	24.9500	24.9500	24.9500	24.9500	+0.767%	27,170	-1.082%
2025-01-31	24.7600	24.7600	24.7600	24.7600	-0.262%	10,775	-0.323%
2025-01-29	24.8250	24.8250	24.8250	24.8250	+0.020%	7,179	-0.584%
2025-01-28	24.8200	24.8200	24.8200	24.8200	-0.121%	6,474	-0.564%
2025-01-17	24.8500	24.8800	24.8500	24.8500	+0.893%	26,134	-0.684%
2025-01-16	24.6500	24.6500	24.6300	24.6300	+1.316%	15,050	+0.203%
2025-01-15	24.3100	24.3100	24.3100	24.3100	+0.955%	11,287	+1.522%
2025-01-14	24.0800	24.0800	24.0800	24.0800	+0.125%	22,068	+2.492%
2025-01-13	24.0500	24.0500	24.0500	24.0500	-1.475%	17,752	+2.620%
2025-01-08	24.3200	24.4100	24.3200	24.4100	-0.772%	7,719	+1.106%
2025-01-06	24.6000	24.6000	24.6000	24.6000	0.000%	9,503	+0.325%
2025-01-02	24.6000	24.6000	24.6000	24.6000	+0.613%	17,562	+0.325%
2024-12-31	24.4500	24.4500	24.4500	24.4500	-1.610%	74,060	+0.941%
2024-12-30	24.8500	24.8500	24.8500	24.8500	+2.221%	17,483	-0.684%
2024-12-27	24.3100	24.3100	24.3100	24.3100	-0.978%	33,543	+1.522%
2024-12-20	24.5500	24.5500	24.5500	24.5500	+0.491%	12,097	+0.530%
2024-12-19	24.4400	24.4400	24.4300	24.4300	-0.367%	19,172	+1.023%
2024-12-17	24.5200	24.5200	24.5200	24.5200	+1.322%	19,402	+0.653%
2024-12-16	24.2000	24.2000	24.2000	24.2000	-0.124%	12,846	+1.983%
2024-12-13	24.2900	24.2900	24.2300	24.2300	-0.452%	13,499	+1.857%
2024-12-12	24.3100	24.3400	24.3100	24.3400	-1.137%	11,998	+1.397%
2024-12-11	24.6200	24.6200	24.6200	24.6200	-0.122%	13,728	+0.244%
2024-12-10	24.6500	24.6500	24.6500	24.6500	-0.081%	7,238	+0.122%
2024-12-09	24.6700	24.6700	24.6700	24.6700	-0.323%	7,540	+0.041%
2024-12-06	24.7700	24.7700	24.7500	24.7500	0.000%	20,821	-0.283%
2024-12-05	24.8050	24.8050	24.7500	24.7500	-0.202%	8,472	-0.283%
2024-12-04	24.8000	24.8000	24.8000	24.8000	+0.486%	16,523	-0.484%
2024-12-03	24.6800	24.6800	24.6800	24.6800	+1.355%	23,114	0.000%
2024-11-27	24.3500	24.3500	24.3500	24.3500	-0.531%	15,593	+1.355%
2024-11-25	24.4800	24.4800	24.4800	24.4800	+0.948%	9,067	+0.817%
2024-11-22	24.2500	24.2500	24.2500	24.2500	+0.958%	10,035	+1.773%
2024-11-20	24.0876	24.0876	24.0200	24.0200	-1.152%	15,540	+2.748%
2024-11-19	24.3000	24.3000	24.3000	24.3000	-0.816%	20,761	+1.564%
2024-11-13	24.5000	24.5000	24.5000	24.5000	-0.041%	13,744	+0.735%
2024-11-12	24.5100	24.5100	24.5100	24.5100	-0.689%	7,731	+0.694%
2024-11-07	24.6800	24.6800	24.6800	24.6800	-0.202%	6,023	0.000%
2024-11-05	24.7400	24.7400	24.7300	24.7300	+0.980%	13,302	-0.202%
2024-11-01	24.4100	24.4900	24.4100	24.4900	-0.689%	8,218	+0.776%
2024-10-31	24.6600	24.6600	24.6600	24.6600	-0.844%	40,785	+0.081%
2024-10-25	24.8900	24.8900	24.8700	24.8700	+0.485%	9,710	-0.764%
2024-10-24	24.7500	24.7500	24.7500	24.7500	-1.747%	16,242	-0.283%
2024-10-18	25.1900	25.1900	25.1900	25.1900	-0.435%	2,314	-2.025%
2024-10-16	25.3000	25.3000	25.3000	25.3000	+0.040%	7,452	-2.451%
2024-10-15	25.2900	25.2900	25.2900	25.2900	+0.158%	33,447	-2.412%
2024-10-11	25.2500	25.2500	25.2500	25.2500	+1.324%	6,166	-2.257%
2024-10-10	24.9200	24.9200	24.9200	24.9200	+0.728%	15,396	-0.963%
2024-10-09	24.7400	24.7400	24.7300	24.7400	-1.040%	33,595	-0.243%
2024-10-03	25.0100	25.0100	25.0000	25.0000	0.000%	11,286	-1.280%
2024-10-02	25.0000	25.0000	25.0000	25.0000	+0.321%	37,632	-1.280%
2024-10-01	24.9500	24.9500	24.8900	24.9200	-0.060%	21,220	-0.963%
2024-09-30	24.9200	25.0980	24.9200	24.9350	-1.138%	46,155	-1.023%
2024-09-27	25.2100	25.2220	25.1800	25.2220	-0.308%	8,734	-2.149%
2024-09-24	25.3000	25.3000	25.3000	25.3000	-0.511%	7,388	-2.451%
2024-09-23	25.5000	25.5000	25.4300	25.4300	+0.158%	9,400	-2.949%
2024-09-17	25.3900	25.3900	25.3900	25.3900	+0.754%	3,757	-2.796%
2024-09-13	25.1700	25.2000	25.1700	25.2000	+0.840%	11,221	-2.063%
2024-09-12	24.9900	24.9900	24.9900	24.9900	-0.200%	14,065	-1.240%
2024-09-11	24.9500	25.0400	24.9500	25.0400	+0.886%	5,821	-1.438%
2024-09-09	24.9000	24.9000	24.8200	24.8200	+0.242%	6,000	-0.564%
2024-09-06	24.7600	24.7600	24.7600	24.7600	+0.324%	13,052	-0.323%
2024-09-05	24.6900	24.6900	24.6800	24.6800	+0.448%	15,868	0.000%
2024-09-04	24.5600	24.5700	24.5600	24.5700	+0.945%	15,280	+0.448%
2024-09-03	24.3400	24.3400	24.3400	24.3400	+0.041%	10,427	+1.397%
2024-08-30	24.3000	24.3300	24.3000	24.3300	-0.734%	27,784	+1.439%
2024-08-29	24.5100	24.5100	24.5100	24.5100	-0.041%	12,924	+0.694%
2024-08-27	24.4200	24.5200	24.4200	24.5200	+0.142%	6,760	+0.653%
2024-08-26	24.4852	24.4852	24.4852	24.4852	+0.308%	18,626	+0.796%
2024-08-23	24.4100	24.4100	24.4100	24.4100	+0.660%	26,706	+1.106%
2024-08-22	24.4000	24.4000	24.2500	24.2500	-0.696%	39,201	+1.773%
2024-08-21	24.4200	24.4200	24.4200	24.4200	-0.651%	25,249	+1.065%
2024-08-20	24.5800	24.5800	24.5800	24.5800	+0.532%	15,033	+0.407%
2024-08-14	24.4400	24.4500	24.4400	24.4500	+0.452%	9,826	+0.941%
2024-08-13	24.1400	24.3400	24.1400	24.3400	+0.041%	10,813	+1.397%
2024-08-12	24.3300	24.3300	24.3300	24.3300	+0.247%	17,043	+1.439%
2024-08-08	24.2400	24.2999	24.0901	24.2700	+0.705%	7,321	+1.689%
2024-08-07	24.2000	24.4640	23.9420	24.1000	+0.042%	19,381	+2.407%
2024-08-06	24.1200	24.4999	23.8800	24.0900	+0.375%	11,103	+2.449%
2024-08-05	23.9200	24.3194	23.9100	24.0000	-1.437%	10,986	+2.833%
2024-08-02	24.2800	24.3500	24.2100	24.3500	-0.164%	8,838	+1.355%
2024-08-01	24.3600	24.5700	24.3100	24.3900	+0.536%	17,536	+1.189%
2024-07-31	24.8000	24.9800	24.1700	24.2600	-2.019%	87,957	+1.731%
2024-07-30	24.7700	24.9240	24.7600	24.7600	-0.165%	5,838	-0.323%
2024-07-29	24.7800	24.8700	24.7800	24.8010	-0.203%	10,348	-0.488%
2024-07-26	24.8800	24.8800	24.7880	24.8514	+0.633%	3,012	-0.690%
2024-07-25	24.6300	24.8500	24.6300	24.6950	+0.183%	9,386	-0.061%
2024-07-24	24.7500	24.7700	24.5000	24.6500	-0.283%	16,828	+0.122%
2024-07-23	24.7700	24.8900	24.7200	24.7200	-0.202%	5,610	-0.162%
2024-07-22	24.8550	24.9199	24.7700	24.7700	-0.602%	7,702	-0.363%
2024-07-19	24.9699	24.9700	24.8800	24.9200	+0.282%	1,765	-0.963%
2024-07-18	24.9899	24.9900	24.8117	24.8500	-0.520%	7,187	-0.684%
2024-07-17	24.9500	24.9900	24.8300	24.9800	-0.160%	11,400	-1.201%
2024-07-16	25.0200	25.2100	24.9100	25.0200	0.000%	17,070	-1.359%
2024-07-15	25.2400	25.2400	25.0200	25.0200	-0.714%	14,233	-1.359%
2024-07-12	25.0620	25.2000	25.0618	25.2000	-0.119%	5,531	-2.063%
2024-07-11	25.0200	25.2500	25.0000	25.2300	+1.325%	10,218	-2.180%
2024-07-10	24.6600	25.2700	24.6600	24.9000	+0.444%	45,914	-0.884%
2024-07-09	24.7700	24.9500	24.6400	24.7900	-0.641%	25,482	-0.444%
2024-07-08	24.7000	24.9500	24.6800	24.9500	+0.808%	9,051	-1.082%
2024-07-05	24.9400	24.9400	24.7500	24.7500	-0.202%	3,955	-0.283%
2024-07-03	24.5600	24.8000	24.5500	24.8000	+1.307%	2,731	-0.484%
2024-07-02	24.2700	24.6100	24.2700	24.4800	-0.609%	7,011	+0.817%
2024-07-01	24.4300	24.6300	24.2700	24.6300	-0.805%	20,610	+0.203%
2024-06-28	24.8500	25.1000	24.8300	24.8300	-0.281%	13,847	-0.604%
2024-06-27	24.8500	25.0200	24.8500	24.9000	+0.201%	9,118	-0.884%
2024-06-26	24.9700	24.9800	24.8500	24.8500	-0.084%	7,244	-0.684%
2024-06-25	24.8600	25.0283	24.8600	24.8710	-0.237%	4,626	-0.768%
2024-06-24	24.8500	25.1225	24.8500	24.9300	+0.040%	4,284	-1.003%
2024-06-21	25.0700	25.0700	24.9200	24.9200	+0.080%	3,405	-0.963%
2024-06-20	24.8800	25.1000	24.8600	24.9000	-0.040%	9,700	-0.884%
2024-06-18	24.8700	25.0800	24.8600	24.9100	-0.020%	6,783	-0.923%
2024-06-17	24.8700	24.9399	24.8700	24.9150	+0.262%	4,970	-0.943%
2024-06-14	24.9800	25.1021	24.8200	24.8498	-0.242%	3,053	-0.683%
2024-06-13	24.9200	24.9370	24.8940	24.9100	+0.161%	1,479	-0.923%
2024-06-12	24.9400	25.2000	24.8700	24.8700	-0.201%	7,608	-0.764%
2024-06-11	24.9200	24.9300	24.7100	24.9200	-0.439%	3,102	-0.963%
2024-06-10	25.0050	25.0900	24.9300	25.0300	-0.556%	2,708	-1.398%
2024-06-07	24.7500	25.1700	24.7500	25.1700	+0.080%	5,474	-1.947%
2024-06-06	24.8000	25.2000	24.7686	25.1500	+0.600%	4,967	-1.869%
2024-06-05	24.9440	25.0000	24.9000	25.0000	+0.120%	6,986	-1.280%
2024-06-04	25.0900	25.0900	24.9200	24.9700	-0.080%	4,995	-1.161%
2024-06-03	24.9450	25.1272	24.8600	24.9900	+0.080%	8,225	-1.240%
2024-05-31	24.2550	25.0600	23.9800	24.9700	+3.481%	53,753	-1.161%
2024-05-30	24.2500	24.2500	23.9000	24.1300	+1.259%	3,500	+2.279%
2024-05-29	24.2000	24.2000	23.7400	23.8300	-1.529%	21,149	+3.567%
2024-05-28	24.2600	24.2600	24.0856	24.2000	+0.249%	5,122	+1.983%
2024-05-24	23.8900	24.2000	23.8900	24.1400	+1.046%	8,688	+2.237%
2024-05-23	24.1200	24.2550	23.8500	23.8900	-1.849%	14,279	+3.307%
2024-05-22	24.1600	24.4630	24.1600	24.3400	+0.579%	6,507	+1.397%
2024-05-21	24.4800	24.5340	24.2000	24.2000	-1.043%	14,077	+1.983%
2024-05-20	24.4400	24.5498	24.4400	24.4550	-0.367%	3,954	+0.920%
2024-05-17	24.6000	24.6000	24.4500	24.5450	+0.061%	3,150	+0.550%
2024-05-16	24.4600	24.6000	24.4600	24.5300	-0.041%	4,612	+0.611%
2024-05-15	24.3900	24.5400	24.3410	24.5400	+0.863%	15,135	+0.570%
2024-05-14	24.5400	24.5699	24.3300	24.3300	-0.103%	13,213	+1.439%
2024-05-13	24.3500	24.4180	24.3000	24.3550	-0.551%	2,807	+1.334%
2024-05-10	24.2900	24.4900	24.2800	24.4900	+0.287%	12,387	+0.776%
2024-05-09	24.5500	24.5500	24.3100	24.4200	+0.041%	12,399	+1.065%
2024-05-08	24.6100	24.6101	24.3400	24.4100	-1.254%	11,435	+1.106%
2024-05-07	24.7200	24.7980	24.6200	24.7200	+0.816%	7,069	-0.162%
2024-05-06	24.6280	24.6600	24.5200	24.5200	-0.244%	10,389	+0.653%
2024-05-03	24.2400	24.5800	24.2100	24.5800	+1.111%	7,810	+0.407%
2024-05-02	24.1900	24.3100	24.1640	24.3100	+0.538%	4,681	+1.522%
2024-05-01	24.3800	24.3800	24.0700	24.1800	-0.820%	5,413	+2.068%
2024-04-30	24.0100	24.3800	24.0100	24.3800	+1.162%	17,550	+1.231%
2024-04-29	24.0300	24.1891	24.0100	24.1000	+0.396%	10,510	+2.407%
2024-04-26	24.0800	24.1600	23.9900	24.0050	+0.104%	5,028	+2.812%
2024-04-25	24.1900	24.2200	23.9800	23.9800	-1.276%	7,579	+2.919%
2024-04-24	24.4000	24.4000	24.0310	24.2900	-0.041%	6,891	+1.606%
2024-04-23	24.1520	24.3000	24.0700	24.3000	+1.123%	8,473	+1.564%
2024-04-22	23.9700	24.1200	23.9700	24.0301	+0.251%	8,049	+2.705%
2024-04-19	23.8601	24.0500	23.8600	23.9700	+0.503%	6,416	+2.962%
2024-04-18	23.7800	23.9865	23.7800	23.8500	-0.418%	3,767	+3.480%
2024-04-17	23.7200	24.1033	23.7200	23.9500	+0.953%	13,362	+3.048%
2024-04-16	23.4100	23.7300	23.4100	23.7240	+1.341%	13,593	+4.030%
2024-04-15	24.0254	24.0254	23.4100	23.4100	-1.886%	16,779	+5.425%
2024-04-12	23.7000	24.0900	23.6500	23.8600	-0.376%	30,342	+3.437%
2024-04-11	24.2400	24.2400	23.7700	23.9500	-0.333%	12,706	+3.048%
2024-04-10	24.0700	24.2300	23.9902	24.0300	-1.355%	15,201	+2.705%
2024-04-09	24.5500	24.6700	24.3600	24.3600	-0.774%	42,247	+1.314%
2024-04-08	24.9200	24.9200	24.5400	24.5500	-0.888%	23,820	+0.530%
2024-04-05	24.8828	24.9800	24.7600	24.7700	-0.642%	18,682	-0.363%
2024-04-04	24.8800	25.0000	24.8386	24.9300	+0.201%	10,606	-1.003%
2024-04-03	24.9200	24.9200	24.6800	24.8800	-0.758%	11,954	-0.804%
2024-04-02	24.8300	25.0700	24.8300	25.0700	-0.040%	3,713	-1.556%
2024-04-01	25.1400	25.3300	24.9800	25.0800	-1.143%	24,794	-1.595%
2024-03-28	25.2000	25.6350	25.1400	25.3700	-1.169%	237,040	-2.720%
2024-03-27	25.6000	25.6700	25.5800	25.6700	+0.273%	36,453	-3.857%
2024-03-26	25.5000	25.6000	25.4200	25.6000	+0.156%	21,216	-3.594%
2024-03-25	25.5450	25.6400	25.4600	25.5600	-0.429%	15,024	-3.443%
2024-03-22	25.6900	25.7000	25.4820	25.6700	-0.078%	14,609	-3.857%
2024-03-21	25.4900	25.6900	25.4100	25.6900	+0.785%	22,623	-3.931%
2024-03-20	25.3700	25.4900	25.3411	25.4900	0.000%	21,838	-3.178%
2024-03-19	25.1900	25.5000	25.1200	25.4900	+1.473%	46,858	-3.178%
2024-03-18	25.0600	25.1200	25.0000	25.1200	+0.199%	31,619	-1.752%
2024-03-15	24.8100	25.0700	24.8100	25.0700	+0.513%	18,969	-1.556%
2024-03-14	25.0200	25.0200	24.7500	24.9420	-0.252%	16,978	-1.050%
2024-03-13	24.9700	25.0850	24.9700	25.0050	+0.224%	15,019	-1.300%
2024-03-12	24.8700	24.9492	24.8700	24.9492	+0.379%	7,139	-1.079%
2024-03-11	24.8700	24.8700	24.8550	24.8550	-0.381%	1,601	-0.704%
2024-03-08	24.8000	24.9500	24.8000	24.9500	+0.605%	6,641	-1.082%
2024-03-07	25.0000	25.0000	24.7400	24.8000	-0.281%	10,423	-0.484%
2024-03-06	24.6400	24.9100	24.6400	24.8700	+1.056%	15,181	-0.764%
2024-03-05	24.6100	24.6100	24.4300	24.6100	+0.163%	7,658	+0.284%
2024-03-04	24.6700	24.6700	24.5700	24.5700	-0.199%	6,732	+0.448%
2024-03-01	24.3600	24.6900	24.3600	24.6190	-0.288%	5,084	+0.248%
2024-02-29	24.2000	24.7300	24.1828	24.6900	+1.531%	27,185	-0.041%
2024-02-28	24.4300	24.5000	24.1500	24.3178	+0.073%	16,549	+1.489%
2024-02-27	24.3100	24.4298	24.2400	24.3000	-0.532%	0	+1.564%
2024-02-26	24.4200	24.4300	24.3500	24.4300	+0.041%	0	+1.023%
2024-02-23	24.1330	24.4400	24.1330	24.4200	+0.743%	0	+1.065%
2024-02-22	24.4336	24.4336	24.1001	24.2400	+0.240%	0	+1.815%
2024-02-21	24.1000	24.2399	24.0800	24.1820	+0.340%	0	+2.059%
2024-02-20	24.0600	24.2400	24.0600	24.1000	-0.062%	0	+2.407%
2024-02-16	24.1100	24.2899	24.0800	24.1150	-0.351%	0	+2.343%
2024-02-15	24.0900	24.3399	24.0900	24.2000	+0.124%	0	+1.983%
2024-02-14	24.1200	24.3200	24.0100	24.1700	+0.311%	0	+2.110%
2024-02-13	24.2300	24.4100	24.0950	24.0950	-1.573%	0	+2.428%
2024-02-12	24.4600	24.4900	24.3500	24.4800	-0.016%	0	+0.817%
2024-02-09	24.4336	24.5200	24.3400	24.4840	+0.757%	0	+0.801%
2024-02-08	24.3800	24.6100	24.2100	24.3000	-1.260%	0	+1.564%
2024-02-07	24.5400	24.6299	24.3701	24.6100	+0.687%	0	+0.284%
2024-02-06	24.8000	24.8200	24.3820	24.4421	-1.443%	0	+0.973%
2024-02-05	24.7800	24.8699	24.7800	24.8000	+0.095%	0	-0.484%
2024-02-02	24.8300	24.9200	24.7200	24.7765	-0.536%	0	-0.389%
2024-02-01	24.7200	24.9100	24.7100	24.9100	+0.040%	0	-0.923%
2024-01-31	24.9200	24.9699	24.9000	24.9000	-0.221%	0	-0.884%
2024-01-30	24.9100	24.9800	24.9100	24.9552	+0.181%	0	-1.103%
2024-01-29	25.0600	25.0600	24.7201	24.9100	-0.360%	0	-0.923%
2024-01-26	24.6100	25.0000	24.6100	25.0000	+0.080%	0	-1.280%
2024-01-25	24.5900	24.9800	24.5800	24.9800	+2.161%	0	-1.201%
2024-01-24	24.5700	24.5700	24.4051	24.4516	+0.211%	0	+0.934%
2024-01-23	24.4200	24.4500	24.3550	24.4000	+0.305%	0	+1.148%
2024-01-22	24.3900	24.3900	24.0700	24.3258	+0.437%	0	+1.456%
2024-01-19	24.2600	24.2600	24.0594	24.2200	+0.488%	0	+1.899%
2024-01-18	24.2500	24.2700	23.9900	24.1024	-0.238%	0	+2.396%
2024-01-17	24.0400	24.2279	24.0000	24.1600	+0.499%	0	+2.152%
2024-01-16	24.2900	24.3600	23.9900	24.0400	-0.988%	0	+2.662%
2024-01-12	24.2200	24.2800	24.1000	24.2800	+0.622%	0	+1.647%
2024-01-11	23.9900	24.1400	23.9900	24.1300	+0.333%	0	+2.279%
2024-01-10	24.1300	24.1500	24.0200	24.0500	+0.088%	0	+2.620%
2024-01-09	23.9000	24.1100	23.9000	24.0288	+0.581%	0	+2.710%
2024-01-08	23.9500	23.9700	23.8200	23.8900	+0.126%	0	+3.307%
2024-01-05	23.8600	24.1299	23.7200	23.8600	+0.210%	0	+3.437%
2024-01-04	23.6800	23.8100	23.6518	23.8100	+0.253%	0	+3.654%
2024-01-03	23.7900	23.8400	23.5201	23.7500	-0.336%	0	+3.916%
2024-01-02	23.7800	23.8900	23.7500	23.8300	+0.126%	0	+3.567%
2023-12-29	23.7700	23.8442	23.5900	23.8000	+0.337%	0	+3.697%
2023-12-28	24.2000	24.2000	23.6600	23.7200	-2.787%	0	+4.047%
2023-12-27	24.3700	24.4600	24.1860	24.4000	+0.619%	0	+1.148%
2023-12-26	24.1200	24.4000	24.0100	24.2500	+0.539%	0	+1.773%
2023-12-22	24.4900	24.4900	24.0800	24.1200	-1.471%	0	+2.322%
2023-12-21	24.6800	24.6900	24.3100	24.4800	-0.810%	0	+0.817%
2023-12-20	24.2800	24.6800	24.2800	24.6800	+1.815%	0	0.000%
2023-12-19	24.1601	24.3500	24.1600	24.2400	-0.411%	0	+1.815%
2023-12-18	24.5500	24.5500	24.2300	24.3400	-0.653%	0	+1.397%
2023-12-15	24.2000	24.5599	24.2000	24.5000	+0.164%	0	+0.735%
2023-12-14	24.3000	24.4600	24.0200	24.4600	+2.044%	0	+0.899%
2023-12-13	23.9500	24.0600	23.8500	23.9700	+0.841%	0	+2.962%
2023-12-12	23.8200	23.9500	23.6100	23.7700	+0.592%	0	+3.828%
2023-12-11	23.5300	23.8899	23.5300	23.6300	-1.460%	0	+4.444%
2023-12-08	23.9300	23.9800	23.5900	23.9800	+0.209%	0	+2.919%
2023-12-07	24.0800	24.1765	23.9200	23.9300	-0.125%	0	+3.134%
2023-12-06	24.2400	24.4225	23.8306	23.9600	-1.602%	0	+3.005%
2023-12-05	24.3500	24.5500	24.3500	24.3500	0.000%	0	+1.355%
2023-12-04	24.4900	24.5389	24.3500	24.3500	-0.612%	0	+1.355%
2023-12-01	24.6700	24.6700	24.3000	24.5000	-0.649%	0	+0.735%
2023-11-30	24.4400	24.6600	24.3660	24.6600	+1.356%	0	+0.081%
2023-11-29	24.2500	24.3300	24.2000	24.3300	+1.291%	0	+1.439%
2023-11-28	23.8600	24.0693	23.7475	24.0200	+0.586%	0	+2.748%
2023-11-27	23.6000	23.9600	23.5900	23.8800	+1.144%	0	+3.350%
2023-11-24	23.7400	23.9100	23.6100	23.6100	-0.211%	0	+4.532%
2023-11-22	23.7900	23.8487	23.2500	23.6600	-0.630%	0	+4.311%
2023-11-21	23.9800	23.9800	23.7353	23.8099	+0.421%	0	+3.654%
2023-11-20	23.8100	23.9900	23.7000	23.7101	-1.536%	0	+4.091%
2023-11-17	24.1500	24.1500	23.6800	24.0800	+0.964%	0	+2.492%
2023-11-16	24.0300	24.0600	23.8000	23.8500	-0.418%	0	+3.480%
2023-11-15	23.8400	24.0499	23.8399	23.9500	+0.842%	0	+3.048%
2023-11-14	23.4700	23.8185	23.4299	23.7500	+2.194%	0	+3.916%
2023-11-13	22.8900	23.2597	22.8400	23.2400	+1.885%	0	+6.196%
2023-11-10	22.9700	22.9700	22.6900	22.8100	+0.440%	0	+8.198%
2023-11-09	23.2100	23.2100	22.7033	22.7100	-2.196%	0	+8.675%
2023-11-08	23.0000	23.2250	22.8800	23.2200	+0.650%	0	+6.288%
2023-11-07	23.1300	23.3000	22.8701	23.0700	+0.087%	0	+6.979%
2023-11-06	23.3400	23.4985	23.0000	23.0500	-1.030%	0	+7.072%
2023-11-03	23.1600	23.4430	22.9400	23.2900	+2.329%	0	+5.968%
2023-11-02	22.4700	22.8600	22.4700	22.7600	+2.338%	0	+8.436%
2023-11-01	21.9900	22.5000	21.9900	22.2400	+1.460%	0	+10.971%
2023-10-31	22.3100	22.3500	21.7600	21.9200	-2.257%	0	+12.591%
2023-10-30	22.0862	22.4261	22.0501	22.4261	+1.155%	0	+10.050%
2023-10-27	22.4200	22.4200	22.1700	22.1700	-0.404%	0	+11.322%
2023-10-26	22.4100	22.6200	22.2600	22.2600	-1.330%	0	+10.872%
2023-10-25	22.2200	22.5600	22.1900	22.5600	+0.178%	0	+9.397%
2023-10-24	22.2000	22.6299	22.2000	22.5200	+1.947%	0	+9.591%
2023-10-23	22.1700	22.6434	21.9000	22.0900	-0.451%	0	+11.725%
2023-10-20	22.2000	22.6000	22.1400	22.1900	-0.225%	0	+11.221%
2023-10-19	22.4600	22.5172	22.2400	22.2400	-0.936%	0	+10.971%
2023-10-18	22.4200	22.7300	22.4000	22.4501	-1.836%	0	+9.933%
2023-10-17	22.6200	23.0004	22.6200	22.8699	+0.351%	0	+7.915%
2023-10-16	22.8000	23.1500	22.6800	22.7900	+0.529%	0	+8.293%
2023-10-13	23.0000	23.0350	22.6500	22.6700	-0.352%	0	+8.866%
2023-10-12	22.7600	23.2390	22.6100	22.7500	-0.568%	0	+8.484%
2023-10-11	22.9300	23.0000	22.8000	22.8800	+0.439%	0	+7.867%
2023-10-10	23.2000	23.4400	22.7500	22.7800	-1.726%	0	+8.341%
2023-10-09	23.1700	23.3937	23.0300	23.1800	-0.381%	0	+6.471%
2023-10-06	22.8200	23.5336	22.6100	23.2687	-1.944%	0	+6.065%
2023-10-05	23.0300	23.7299	23.0300	23.7299	+3.056%	0	+4.004%
2023-10-04	23.1800	23.9434	22.8801	23.0263	-0.276%	0	+7.182%
2023-10-03	24.3700	24.3900	22.9000	23.0900	-5.640%	0	+6.886%
2023-10-02	24.3100	24.5000	23.9501	24.4700	+0.907%	0	+0.858%
2023-09-29	24.5400	24.6000	24.2357	24.2500	-0.574%	0	+1.773%
2023-09-28	24.1900	24.4300	23.8688	24.3900	-0.490%	0	+1.189%
2023-09-27	24.6500	24.6500	24.4000	24.5100	-0.568%	0	+0.694%
2023-09-26	24.6197	24.6600	24.4500	24.6500	+0.983%	0	+0.122%
2023-09-25	24.3900	24.6275	24.3800	24.4100	+0.329%	0	+1.106%
2023-09-22	24.6900	24.6900	24.3200	24.3300	-0.409%	0	+1.439%
2023-09-21	24.4900	24.5830	24.2400	24.4300	-0.408%	0	+1.023%
2023-09-20	24.7100	24.9900	24.5100	24.5300	-0.889%	0	+0.611%
2023-09-19	24.5601	24.7691	24.5601	24.7500	+0.567%	0	-0.283%
2023-09-18	24.6500	24.7799	24.6000	24.6104	-0.120%	0	+0.283%
2023-09-15	24.5000	24.7500	24.4501	24.6400	+0.367%	0	+0.162%
2023-09-14	24.5300	24.8300	24.5000	24.5500	-0.078%	0	+0.530%
2023-09-13	24.4500	24.6494	24.4500	24.5692	+0.405%	0	+0.451%
2023-09-12	24.5100	24.7352	24.4537	24.4700	-0.163%	0	+0.858%
2023-09-11	24.4500	24.8300	24.4500	24.5100	+0.616%	0	+0.694%
2023-09-08	24.7900	24.8300	24.3600	24.3600	-0.653%	0	+1.314%
2023-09-07	24.4600	24.8500	24.1300	24.5200	-0.122%	0	+0.653%
2023-09-06	24.5400	24.9200	24.5000	24.5500	-0.728%	0	+0.530%
2023-09-05	24.8400	24.8594	24.7300	24.7300	-0.679%	0	-0.202%
2023-09-01	24.7800	24.8990	24.6400	24.8990	-0.444%	0	-0.880%

.dark-mode .Jx9jjS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Jx9jjS{ color: #333333; background-color: white; border: 2px solid #333333; }BC/PCBrunswick Corporation 6.375% Notes due 2049stock NYSE Structured Product

BC/PC
Brunswick Corporation 6.375% Notes due 2049
stock NYSE Structured Product