Dark

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

At Close

Jul 31, 2026 3:59:30 PM EDT

24.06USD0.000%(+24.06)24,296

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Jul 31, 2026 4:00:30 PM EDT

24.10USD+0.166%(+0.04)5,560

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	24.0600	24.0600	24.0600	24.0600	+0.167%	24,296	0.000%
2026-07-07	24.0200	24.0200	24.0200	24.0200	-0.867%	9,194	+0.167%
2026-07-06	24.2300	24.2300	24.2300	24.2300	-0.206%	6,453	-0.702%
2026-06-30	24.2800	24.2800	24.2800	24.2800	-0.573%	54,925	-0.906%
2026-06-29	24.4200	24.4200	24.4200	24.4200	+0.452%	12,237	-1.474%
2026-06-18	24.3100	24.3100	24.3100	24.3100	+1.886%	24,917	-1.028%
2026-06-09	23.8600	23.8600	23.8600	23.8600	-2.969%	9,285	+0.838%
2026-05-28	24.5900	24.5900	24.5900	24.5900	+1.152%	9,101	-2.155%
2026-05-19	24.3099	24.3099	24.3099	24.3099	-0.917%	4,411	-1.028%
2026-05-12	24.4800	24.5350	24.4800	24.5350	+0.988%	8,065	-1.936%
2026-05-01	24.2950	24.2950	24.2950	24.2950	+1.061%	4,043	-0.967%
2026-04-29	24.0400	24.0400	24.0400	24.0400	+0.042%	10,900	+0.083%
2026-04-28	24.0300	24.0300	24.0300	24.0300	-0.497%	8,343	+0.125%
2026-04-23	24.1500	24.1500	24.1500	24.1500	+0.625%	5,079	-0.373%
2026-04-20	24.0200	24.0200	24.0000	24.0000	-1.316%	6,606	+0.250%
2026-04-17	24.3200	24.3200	24.3200	24.3200	+1.333%	31,350	-1.069%
2026-04-16	24.0000	24.0000	24.0000	24.0000	0.000%	18,938	+0.250%
2026-04-13	24.0000	24.0000	24.0000	24.0000	+0.883%	5,792	+0.250%
2026-04-08	23.7800	23.7900	23.7800	23.7900	+1.363%	10,910	+1.135%
2026-04-07	23.3900	23.4700	23.3900	23.4700	+0.299%	9,316	+2.514%
2026-04-01	23.4000	23.4000	23.4000	23.4000	-1.969%	18,627	+2.821%
2026-03-31	23.4400	23.8700	23.4300	23.8700	+0.717%	60,371	+0.796%
2026-03-27	23.7000	23.7000	23.7000	23.7000	-0.504%	10,546	+1.519%
2026-03-25	23.8200	23.8200	23.8200	23.8200	+1.362%	17,670	+1.008%
2026-03-20	23.4000	23.7000	23.4000	23.5000	-3.964%	47,507	+2.383%
2026-03-19	24.4700	24.4700	24.4700	24.4700	-0.041%	5,286	-1.676%
2026-03-18	24.4800	24.4800	24.4800	24.4800	-0.891%	2,068	-1.716%
2026-03-17	24.7000	24.7000	24.7000	24.7000	+0.611%	10,950	-2.591%
2026-03-16	24.5500	24.5500	24.5500	24.5500	-0.345%	15,654	-1.996%
2026-03-12	24.6000	24.6350	24.6000	24.6350	-0.223%	17,415	-2.334%
2026-03-11	24.6900	24.6900	24.6900	24.6900	-0.242%	5,187	-2.552%
2026-03-09	24.7500	24.7500	24.7500	24.7500	+0.121%	7,702	-2.788%
2026-03-06	24.7300	24.7300	24.7200	24.7200	-0.081%	16,574	-2.670%
2026-02-27	24.7000	24.7400	24.7000	24.7400	-0.742%	46,780	-2.749%
2026-02-26	25.0600	25.0600	24.8500	24.9250	-0.100%	12,565	-3.470%
2026-02-24	24.9500	24.9500	24.9500	24.9500	+0.198%	19,251	-3.567%
2026-02-20	24.9006	24.9006	24.9006	24.9006	+0.244%	41,035	-3.376%
2026-02-12	24.8400	24.8400	24.8400	24.8400	+0.081%	2,613	-3.140%
2026-02-11	24.8300	24.8300	24.8200	24.8200	+0.039%	9,782	-3.062%
2026-02-03	24.8104	24.8104	24.8104	24.8104	+0.002%	10,882	-3.025%
2026-02-02	24.8100	24.8100	24.8100	24.8100	0.000%	6,850	-3.023%
2026-01-29	24.8100	24.8100	24.8100	24.8100	0.000%	2,710	-3.023%
2026-01-28	24.8100	24.8100	24.8100	24.8100	-0.641%	9,184	-3.023%
2026-01-27	24.9400	24.9700	24.9400	24.9700	-0.160%	7,851	-3.644%
2026-01-21	25.0100	25.0100	25.0100	25.0100	-0.715%	11,346	-3.798%
2026-01-16	25.1100	25.1900	25.1100	25.1900	+1.124%	10,480	-4.486%
2026-01-13	24.9200	24.9200	24.9100	24.9100	+0.565%	13,916	-3.412%
2026-01-12	24.7700	24.7700	24.7700	24.7700	-1.078%	36,567	-2.866%
2026-01-08	25.1600	25.1600	25.0400	25.0400	-0.040%	21,713	-3.914%
2026-01-07	25.0500	25.0500	25.0500	25.0500	-0.040%	3,856	-3.952%
2026-01-05	25.0600	25.0600	25.0600	25.0600	-0.949%	23,468	-3.990%
2025-12-31	25.3000	25.3000	25.2100	25.3000	-1.441%	39,634	-4.901%
2025-12-30	25.6098	25.6800	25.6098	25.6700	+1.744%	64,108	-6.272%
2025-12-29	25.2826	25.2826	25.2300	25.2300	-0.355%	19,209	-4.637%
2025-12-26	25.3200	25.3200	25.3200	25.3200	+0.918%	12,114	-4.976%
2025-12-22	25.0700	25.0897	25.0200	25.0897	+0.158%	13,507	-4.104%
2025-12-19	25.0500	25.0500	25.0500	25.0500	-0.477%	11,868	-3.952%
2025-12-17	25.1701	25.1701	25.1701	25.1701	-0.119%	7,245	-4.410%
2025-12-16	25.1400	25.2000	25.1400	25.2000	+0.239%	8,825	-4.524%
2025-12-15	25.1400	25.1400	25.1400	25.1400	+0.119%	7,431	-4.296%
2025-12-08	25.1800	25.1800	25.1100	25.1100	-0.318%	9,121	-4.182%
2025-12-05	25.1900	25.1900	25.1900	25.1900	+0.720%	12,716	-4.486%
2025-12-03	25.0100	25.0100	25.0100	25.0100	+1.502%	20,296	-3.798%
2025-12-01	24.6400	24.6400	24.6400	24.6400	+2.752%	21,289	-2.354%
2025-11-26	23.9850	24.0400	23.9800	23.9800	+1.438%	68,866	+0.334%
2025-11-25	23.5800	23.6400	23.5500	23.6400	+0.510%	25,369	+1.777%
2025-11-24	23.5200	23.5200	23.5200	23.5200	+0.170%	23,237	+2.296%
2025-11-21	23.4800	23.4800	23.4800	23.4800	+0.686%	28,902	+2.470%
2025-11-20	23.4450	23.4450	23.3100	23.3200	-1.603%	38,838	+3.173%
2025-11-19	23.7000	23.7000	23.7000	23.7000	-0.253%	40,722	+1.519%
2025-11-18	23.6100	23.7600	23.6100	23.7600	-0.168%	41,654	+1.263%
2025-11-17	23.8700	23.8700	23.8000	23.8000	-1.815%	29,046	+1.092%
2025-11-14	24.1400	24.2400	24.1400	24.2400	+0.456%	18,739	-0.743%
2025-11-13	24.2300	24.2300	24.1300	24.1300	-1.188%	28,256	-0.290%
2025-11-12	24.5000	24.5000	24.4100	24.4200	-0.651%	30,453	-1.474%
2025-11-11	24.5800	24.5800	24.5800	24.5800	-0.687%	12,783	-2.116%
2025-11-10	24.6900	24.7500	24.6900	24.7500	-0.121%	28,540	-2.788%
2025-11-07	24.7800	24.7800	24.7800	24.7800	-0.060%	8,577	-2.906%
2025-11-06	24.7800	24.7950	24.7800	24.7950	+0.588%	12,383	-2.964%
2025-11-05	24.6800	24.6800	24.6500	24.6500	+0.489%	9,890	-2.394%
2025-11-04	24.5300	24.5300	24.5300	24.5300	0.000%	15,710	-1.916%
2025-11-03	24.5300	24.5300	24.5300	24.5300	-0.669%	20,166	-1.916%
2025-10-31	24.6749	24.6953	24.6200	24.6953	+0.756%	36,563	-2.573%
2025-10-30	24.5100	24.5100	24.5100	24.5100	+0.574%	19,638	-1.836%
2025-10-29	24.3800	24.3800	24.3600	24.3700	+0.123%	6,146	-1.272%
2025-10-14	24.3400	24.3400	24.3400	24.3400	-1.894%	22,358	-1.150%
2025-10-07	24.9050	24.9050	24.8100	24.8100	-0.321%	5,628	-3.023%
2025-10-06	24.8900	24.8900	24.8900	24.8900	-0.599%	7,600	-3.335%
2025-09-30	25.0400	25.0400	25.0400	25.0400	+0.603%	24,131	-3.914%
2025-09-29	24.7500	24.8900	24.7500	24.8900	+0.525%	9,353	-3.335%
2025-09-26	24.7601	24.7601	24.7601	24.7601	-0.522%	2,765	-2.828%
2025-09-25	24.8900	24.8900	24.8900	24.8900	+0.566%	9,210	-3.335%
2025-09-22	24.7500	24.7500	24.7500	24.7500	+0.202%	3,599	-2.788%
2025-09-19	24.7200	24.7300	24.7000	24.7000	-1.240%	8,540	-2.591%
2025-09-16	25.0100	25.0100	25.0100	25.0100	+0.200%	8,528	-3.798%
2025-09-11	24.9600	24.9600	24.9600	24.9600	+0.726%	16,843	-3.606%
2025-09-09	24.7800	24.7800	24.7800	24.7800	-0.242%	9,987	-2.906%
2025-09-08	24.8400	24.8400	24.8400	24.8400	+0.242%	17,713	-3.140%
2025-09-05	24.7800	24.7800	24.7800	24.7800	+0.650%	9,874	-2.906%
2025-09-04	24.6200	24.6200	24.6200	24.6200	+0.122%	4,125	-2.275%
2025-09-02	24.5900	24.5900	24.5900	24.5900	+0.285%	8,769	-2.155%
2025-08-29	24.5200	24.5200	24.5200	24.5200	-0.163%	35,707	-1.876%
2025-08-27	24.5600	24.5600	24.5600	24.5600	+0.204%	19,459	-2.036%
2025-08-19	24.5100	24.5100	24.5100	24.5100	+0.947%	3,743	-1.836%
2025-08-18	24.2800	24.2800	24.2800	24.2800	+0.455%	10,286	-0.906%
2025-08-14	24.1700	24.1700	24.1700	24.1700	+1.768%	8,781	-0.455%
2025-08-11	23.5400	23.7500	23.5400	23.7500	+0.042%	11,680	+1.305%
2025-08-08	23.7400	23.7400	23.7400	23.7400	-0.084%	9,592	+1.348%
2025-08-07	23.7600	23.7600	23.7600	23.7600	-1.288%	8,471	+1.263%
2025-08-05	24.0700	24.0700	24.0700	24.0700	-2.472%	21,759	-0.042%
2025-07-31	24.6600	24.6800	24.6600	24.6800	+0.468%	31,465	-2.512%
2025-07-30	24.5650	24.5650	24.5100	24.5650	+0.883%	16,680	-2.056%
2025-07-25	24.3500	24.3500	24.3500	24.3500	+0.082%	8,912	-1.191%
2025-07-23	24.3236	24.3300	24.3200	24.3300	+0.082%	4,209	-1.110%
2025-07-22	24.3100	24.3100	24.3100	24.3100	-0.573%	13,533	-1.028%
2025-07-21	24.4563	24.4563	24.4500	24.4500	-0.488%	21,162	-1.595%
2025-07-18	24.5700	24.5700	24.5700	24.5700	+0.903%	15,664	-2.076%
2025-07-17	24.3500	24.3500	24.3500	24.3500	+0.082%	8,582	-1.191%
2025-07-14	24.3300	24.3300	24.3300	24.3300	+0.745%	14,601	-1.110%
2025-07-08	24.1500	24.1500	24.1500	24.1500	0.000%	5,303	-0.373%
2025-07-07	24.1500	24.1500	24.1500	24.1500	+1.088%	12,848	-0.373%
2025-07-01	23.8900	23.8900	23.8900	23.8900	-2.130%	24,506	+0.712%
2025-06-30	24.4600	24.4600	24.3700	24.4100	+1.328%	175,556	-1.434%
2025-06-27	24.0850	24.0900	24.0850	24.0900	+2.163%	151,149	-0.125%
2025-06-20	23.5600	23.5800	23.5600	23.5800	+1.332%	16,574	+2.036%
2025-06-18	23.2700	23.2700	23.2700	23.2700	+0.086%	12,126	+3.395%
2025-06-12	23.2500	23.2500	23.2500	23.2500	-0.172%	13,490	+3.484%
2025-06-10	23.2900	23.2900	23.2900	23.2900	+0.172%	7,406	+3.306%
2025-06-06	23.2500	23.2500	23.2500	23.2500	-0.215%	22,459	+3.484%
2025-06-05	23.3000	23.3000	23.3000	23.3000	-0.214%	25,206	+3.262%
2025-06-04	23.3500	23.3500	23.3400	23.3500	+0.215%	29,178	+3.041%
2025-06-02	23.2900	23.3000	23.2900	23.3000	+0.043%	10,047	+3.262%
2025-05-30	23.2900	23.2900	23.2900	23.2900	+0.605%	13,106	+3.306%
2025-05-29	23.1500	23.1500	23.1500	23.1500	+0.303%	11,842	+3.931%
2025-05-27	23.0700	23.0800	23.0700	23.0800	+1.719%	6,190	+4.246%
2025-05-21	22.6900	22.6900	22.6900	22.6900	+0.468%	27,634	+6.038%
2025-05-13	22.5843	22.5843	22.5843	22.5843	-0.466%	27,605	+6.534%
2025-05-09	22.6900	22.6900	22.6900	22.6900	+0.044%	22,540	+6.038%
2025-05-08	22.6800	22.6800	22.6800	22.6800	0.000%	19,495	+6.085%
2025-05-07	22.6900	22.6900	22.6800	22.6800	+1.205%	42,652	+6.085%
2025-05-06	22.4100	22.4100	22.4100	22.4100	+0.224%	19,046	+7.363%
2025-05-05	22.3400	22.3700	22.3400	22.3600	+0.314%	39,699	+7.603%
2025-05-02	22.2800	22.3900	22.2800	22.2900	-0.268%	40,220	+7.941%
2025-04-30	22.3600	22.3600	22.3500	22.3500	-1.542%	137,587	+7.651%
2025-04-29	22.7000	22.7000	22.7000	22.7000	+0.221%	22,437	+5.991%
2025-04-24	22.6500	22.6500	22.6500	22.6500	+0.711%	12,977	+6.225%
2025-04-23	22.4900	22.4900	22.4900	22.4900	+0.492%	22,825	+6.981%
2025-04-16	22.3800	22.3800	22.3800	22.3800	-0.089%	20,665	+7.507%
2025-04-10	22.4100	22.4100	22.4000	22.4000	+1.587%	21,360	+7.411%
2025-04-07	22.0500	22.0500	22.0500	22.0500	-2.434%	8,128	+9.116%
2025-04-04	22.6000	22.6000	22.6000	22.6000	-0.790%	26,720	+6.460%
2025-04-03	22.7800	22.7800	22.7800	22.7800	-2.981%	51,784	+5.619%
2025-03-31	23.4800	23.5200	23.4700	23.4800	-1.012%	270,799	+2.470%
2025-03-28	23.6900	23.8200	23.6800	23.7200	-1.290%	33,308	+1.433%
2025-03-27	23.8750	24.0300	23.8750	24.0300	-0.208%	19,588	+0.125%
2025-03-26	24.1200	24.1200	24.0800	24.0800	-0.578%	13,294	-0.083%
2025-03-25	24.2200	24.2200	24.2200	24.2200	-0.206%	14,260	-0.661%
2025-03-24	24.2700	24.2700	24.2700	24.2700	+0.082%	11,288	-0.865%
2025-03-21	24.2500	24.2500	24.2500	24.2500	-0.276%	9,518	-0.784%
2025-03-20	24.3171	24.3171	24.3171	24.3171	-1.190%	10,703	-1.057%
2025-03-17	24.4800	24.6100	24.4800	24.6100	+0.531%	6,282	-2.235%
2025-03-13	24.4800	24.4800	24.4800	24.4800	+0.948%	17,261	-1.716%
2025-03-12	24.2500	24.2500	24.2500	24.2500	+0.539%	15,525	-0.784%
2025-03-11	24.1200	24.1200	24.1200	24.1200	-0.741%	9,851	-0.249%
2025-03-07	24.2100	24.3000	24.2100	24.3000	-0.978%	11,099	-0.988%
2025-03-05	24.5400	24.5400	24.5400	24.5400	-0.406%	10,463	-1.956%
2025-03-04	24.6400	24.6400	24.6400	24.6400	-1.004%	1,406	-2.354%
2025-02-28	24.8800	24.8900	24.8800	24.8900	+0.363%	9,088	-3.335%
2025-02-27	24.8000	24.8000	24.8000	24.8000	-0.121%	6,815	-2.984%
2025-02-26	24.8300	24.8300	24.8300	24.8300	-0.361%	14,235	-3.101%
2025-02-19	24.9200	24.9200	24.9200	24.9200	-0.120%	4,253	-3.451%
2025-02-04	24.9500	24.9500	24.9500	24.9500	+0.767%	27,170	-3.567%
2025-01-31	24.7600	24.7600	24.7600	24.7600	-0.262%	10,775	-2.827%
2025-01-29	24.8250	24.8250	24.8250	24.8250	+0.020%	7,179	-3.082%
2025-01-28	24.8200	24.8200	24.8200	24.8200	-0.121%	6,474	-3.062%
2025-01-17	24.8500	24.8800	24.8500	24.8500	+0.893%	26,134	-3.179%
2025-01-16	24.6500	24.6500	24.6300	24.6300	+1.316%	15,050	-2.314%
2025-01-15	24.3100	24.3100	24.3100	24.3100	+0.955%	11,287	-1.028%
2025-01-14	24.0800	24.0800	24.0800	24.0800	+0.125%	22,068	-0.083%
2025-01-13	24.0500	24.0500	24.0500	24.0500	-1.475%	17,752	+0.042%
2025-01-08	24.3200	24.4100	24.3200	24.4100	-0.772%	7,719	-1.434%
2025-01-06	24.6000	24.6000	24.6000	24.6000	0.000%	9,503	-2.195%
2025-01-02	24.6000	24.6000	24.6000	24.6000	+0.613%	17,562	-2.195%
2024-12-31	24.4500	24.4500	24.4500	24.4500	-1.610%	74,060	-1.595%
2024-12-30	24.8500	24.8500	24.8500	24.8500	+2.221%	17,483	-3.179%
2024-12-27	24.3100	24.3100	24.3100	24.3100	-0.978%	33,543	-1.028%
2024-12-20	24.5500	24.5500	24.5500	24.5500	+0.491%	12,097	-1.996%
2024-12-19	24.4400	24.4400	24.4300	24.4300	-0.367%	19,172	-1.515%
2024-12-17	24.5200	24.5200	24.5200	24.5200	+1.322%	19,402	-1.876%
2024-12-16	24.2000	24.2000	24.2000	24.2000	-0.124%	12,846	-0.579%
2024-12-13	24.2900	24.2900	24.2300	24.2300	-0.452%	13,499	-0.702%
2024-12-12	24.3100	24.3400	24.3100	24.3400	-1.137%	11,998	-1.150%
2024-12-11	24.6200	24.6200	24.6200	24.6200	-0.122%	13,728	-2.275%
2024-12-10	24.6500	24.6500	24.6500	24.6500	-0.081%	7,238	-2.394%
2024-12-09	24.6700	24.6700	24.6700	24.6700	-0.323%	7,540	-2.473%
2024-12-06	24.7700	24.7700	24.7500	24.7500	0.000%	20,821	-2.788%
2024-12-05	24.8050	24.8050	24.7500	24.7500	-0.202%	8,472	-2.788%
2024-12-04	24.8000	24.8000	24.8000	24.8000	+0.486%	16,523	-2.984%
2024-12-03	24.6800	24.6800	24.6800	24.6800	+1.355%	23,114	-2.512%
2024-11-27	24.3500	24.3500	24.3500	24.3500	-0.531%	15,593	-1.191%
2024-11-25	24.4800	24.4800	24.4800	24.4800	+0.948%	9,067	-1.716%
2024-11-22	24.2500	24.2500	24.2500	24.2500	+0.958%	10,035	-0.784%
2024-11-20	24.0876	24.0876	24.0200	24.0200	-1.152%	15,540	+0.167%
2024-11-19	24.3000	24.3000	24.3000	24.3000	-0.816%	20,761	-0.988%
2024-11-13	24.5000	24.5000	24.5000	24.5000	-0.041%	13,744	-1.796%
2024-11-12	24.5100	24.5100	24.5100	24.5100	-0.689%	7,731	-1.836%
2024-11-07	24.6800	24.6800	24.6800	24.6800	-0.202%	6,023	-2.512%
2024-11-05	24.7400	24.7400	24.7300	24.7300	+0.980%	13,302	-2.709%
2024-11-01	24.4100	24.4900	24.4100	24.4900	-0.689%	8,218	-1.756%
2024-10-31	24.6600	24.6600	24.6600	24.6600	-0.844%	40,785	-2.433%
2024-10-25	24.8900	24.8900	24.8700	24.8700	+0.485%	9,710	-3.257%
2024-10-24	24.7500	24.7500	24.7500	24.7500	-1.747%	16,242	-2.788%
2024-10-18	25.1900	25.1900	25.1900	25.1900	-0.435%	2,314	-4.486%
2024-10-16	25.3000	25.3000	25.3000	25.3000	+0.040%	7,452	-4.901%
2024-10-15	25.2900	25.2900	25.2900	25.2900	+0.158%	33,447	-4.864%
2024-10-11	25.2500	25.2500	25.2500	25.2500	+1.324%	6,166	-4.713%
2024-10-10	24.9200	24.9200	24.9200	24.9200	+0.728%	15,396	-3.451%
2024-10-09	24.7400	24.7400	24.7300	24.7400	-1.040%	33,595	-2.749%
2024-10-03	25.0100	25.0100	25.0000	25.0000	0.000%	11,286	-3.760%
2024-10-02	25.0000	25.0000	25.0000	25.0000	+0.321%	37,632	-3.760%
2024-10-01	24.9500	24.9500	24.8900	24.9200	-0.060%	21,220	-3.451%
2024-09-30	24.9200	25.0980	24.9200	24.9350	-1.138%	46,155	-3.509%
2024-09-27	25.2100	25.2220	25.1800	25.2220	-0.308%	8,734	-4.607%
2024-09-24	25.3000	25.3000	25.3000	25.3000	-0.511%	7,388	-4.901%
2024-09-23	25.5000	25.5000	25.4300	25.4300	+0.158%	9,400	-5.387%
2024-09-17	25.3900	25.3900	25.3900	25.3900	+0.754%	3,757	-5.238%
2024-09-13	25.1700	25.2000	25.1700	25.2000	+0.840%	11,221	-4.524%
2024-09-12	24.9900	24.9900	24.9900	24.9900	-0.200%	14,065	-3.721%
2024-09-11	24.9500	25.0400	24.9500	25.0400	+0.886%	5,821	-3.914%
2024-09-09	24.9000	24.9000	24.8200	24.8200	+0.242%	6,000	-3.062%
2024-09-06	24.7600	24.7600	24.7600	24.7600	+0.324%	13,052	-2.827%
2024-09-05	24.6900	24.6900	24.6800	24.6800	+0.448%	15,868	-2.512%
2024-09-04	24.5600	24.5700	24.5600	24.5700	+0.945%	15,280	-2.076%
2024-09-03	24.3400	24.3400	24.3400	24.3400	+0.041%	10,427	-1.150%
2024-08-30	24.3000	24.3300	24.3000	24.3300	-0.734%	27,784	-1.110%
2024-08-29	24.5100	24.5100	24.5100	24.5100	-0.041%	12,924	-1.836%
2024-08-27	24.4200	24.5200	24.4200	24.5200	+0.142%	6,760	-1.876%
2024-08-26	24.4852	24.4852	24.4852	24.4852	+0.308%	18,626	-1.737%
2024-08-23	24.4100	24.4100	24.4100	24.4100	+0.660%	26,706	-1.434%
2024-08-22	24.4000	24.4000	24.2500	24.2500	-0.696%	39,201	-0.784%
2024-08-21	24.4200	24.4200	24.4200	24.4200	-0.651%	25,249	-1.474%
2024-08-20	24.5800	24.5800	24.5800	24.5800	+0.532%	15,033	-2.116%
2024-08-14	24.4400	24.4500	24.4400	24.4500	+0.452%	9,826	-1.595%
2024-08-13	24.1400	24.3400	24.1400	24.3400	+0.041%	10,813	-1.150%
2024-08-12	24.3300	24.3300	24.3300	24.3300	+0.247%	17,043	-1.110%
2024-08-08	24.2400	24.2999	24.0901	24.2700	+0.705%	7,321	-0.865%
2024-08-07	24.2000	24.4640	23.9420	24.1000	+0.042%	19,381	-0.166%
2024-08-06	24.1200	24.4999	23.8800	24.0900	+0.375%	11,103	-0.125%
2024-08-05	23.9200	24.3194	23.9100	24.0000	-1.437%	10,986	+0.250%
2024-08-02	24.2800	24.3500	24.2100	24.3500	-0.164%	8,838	-1.191%
2024-08-01	24.3600	24.5700	24.3100	24.3900	+0.536%	17,536	-1.353%
2024-07-31	24.8000	24.9800	24.1700	24.2600	-2.019%	87,957	-0.824%
2024-07-30	24.7700	24.9240	24.7600	24.7600	-0.165%	5,838	-2.827%
2024-07-29	24.7800	24.8700	24.7800	24.8010	-0.203%	10,348	-2.988%
2024-07-26	24.8800	24.8800	24.7880	24.8514	+0.633%	3,012	-3.185%
2024-07-25	24.6300	24.8500	24.6300	24.6950	+0.183%	9,386	-2.571%
2024-07-24	24.7500	24.7700	24.5000	24.6500	-0.283%	16,828	-2.394%
2024-07-23	24.7700	24.8900	24.7200	24.7200	-0.202%	5,610	-2.670%
2024-07-22	24.8550	24.9199	24.7700	24.7700	-0.602%	7,702	-2.866%
2024-07-19	24.9699	24.9700	24.8800	24.9200	+0.282%	1,765	-3.451%
2024-07-18	24.9899	24.9900	24.8117	24.8500	-0.520%	7,187	-3.179%
2024-07-17	24.9500	24.9900	24.8300	24.9800	-0.160%	11,400	-3.683%
2024-07-16	25.0200	25.2100	24.9100	25.0200	0.000%	17,070	-3.837%
2024-07-15	25.2400	25.2400	25.0200	25.0200	-0.714%	14,233	-3.837%
2024-07-12	25.0620	25.2000	25.0618	25.2000	-0.119%	5,531	-4.524%
2024-07-11	25.0200	25.2500	25.0000	25.2300	+1.325%	10,218	-4.637%
2024-07-10	24.6600	25.2700	24.6600	24.9000	+0.444%	45,914	-3.373%
2024-07-09	24.7700	24.9500	24.6400	24.7900	-0.641%	25,482	-2.945%
2024-07-08	24.7000	24.9500	24.6800	24.9500	+0.808%	9,051	-3.567%
2024-07-05	24.9400	24.9400	24.7500	24.7500	-0.202%	3,955	-2.788%
2024-07-03	24.5600	24.8000	24.5500	24.8000	+1.307%	2,731	-2.984%
2024-07-02	24.2700	24.6100	24.2700	24.4800	-0.609%	7,011	-1.716%
2024-07-01	24.4300	24.6300	24.2700	24.6300	-0.805%	20,610	-2.314%
2024-06-28	24.8500	25.1000	24.8300	24.8300	-0.281%	13,847	-3.101%
2024-06-27	24.8500	25.0200	24.8500	24.9000	+0.201%	9,118	-3.373%
2024-06-26	24.9700	24.9800	24.8500	24.8500	-0.084%	7,244	-3.179%
2024-06-25	24.8600	25.0283	24.8600	24.8710	-0.237%	4,626	-3.261%
2024-06-24	24.8500	25.1225	24.8500	24.9300	+0.040%	4,284	-3.490%
2024-06-21	25.0700	25.0700	24.9200	24.9200	+0.080%	3,405	-3.451%
2024-06-20	24.8800	25.1000	24.8600	24.9000	-0.040%	9,700	-3.373%
2024-06-18	24.8700	25.0800	24.8600	24.9100	-0.020%	6,783	-3.412%
2024-06-17	24.8700	24.9399	24.8700	24.9150	+0.262%	4,970	-3.432%
2024-06-14	24.9800	25.1021	24.8200	24.8498	-0.242%	3,053	-3.178%
2024-06-13	24.9200	24.9370	24.8940	24.9100	+0.161%	1,479	-3.412%
2024-06-12	24.9400	25.2000	24.8700	24.8700	-0.201%	7,608	-3.257%
2024-06-11	24.9200	24.9300	24.7100	24.9200	-0.439%	3,102	-3.451%
2024-06-10	25.0050	25.0900	24.9300	25.0300	-0.556%	2,708	-3.875%
2024-06-07	24.7500	25.1700	24.7500	25.1700	+0.080%	5,474	-4.410%
2024-06-06	24.8000	25.2000	24.7686	25.1500	+0.600%	4,967	-4.334%
2024-06-05	24.9440	25.0000	24.9000	25.0000	+0.120%	6,986	-3.760%
2024-06-04	25.0900	25.0900	24.9200	24.9700	-0.080%	4,995	-3.644%
2024-06-03	24.9450	25.1272	24.8600	24.9900	+0.080%	8,225	-3.721%
2024-05-31	24.2550	25.0600	23.9800	24.9700	+3.481%	53,753	-3.644%
2024-05-30	24.2500	24.2500	23.9000	24.1300	+1.259%	3,500	-0.290%
2024-05-29	24.2000	24.2000	23.7400	23.8300	-1.529%	21,149	+0.965%
2024-05-28	24.2600	24.2600	24.0856	24.2000	+0.249%	5,122	-0.579%
2024-05-24	23.8900	24.2000	23.8900	24.1400	+1.046%	8,688	-0.331%
2024-05-23	24.1200	24.2550	23.8500	23.8900	-1.849%	14,279	+0.712%
2024-05-22	24.1600	24.4630	24.1600	24.3400	+0.579%	6,507	-1.150%
2024-05-21	24.4800	24.5340	24.2000	24.2000	-1.043%	14,077	-0.579%
2024-05-20	24.4400	24.5498	24.4400	24.4550	-0.367%	3,954	-1.615%
2024-05-17	24.6000	24.6000	24.4500	24.5450	+0.061%	3,150	-1.976%
2024-05-16	24.4600	24.6000	24.4600	24.5300	-0.041%	4,612	-1.916%
2024-05-15	24.3900	24.5400	24.3410	24.5400	+0.863%	15,135	-1.956%
2024-05-14	24.5400	24.5699	24.3300	24.3300	-0.103%	13,213	-1.110%
2024-05-13	24.3500	24.4180	24.3000	24.3550	-0.551%	2,807	-1.211%
2024-05-10	24.2900	24.4900	24.2800	24.4900	+0.287%	12,387	-1.756%
2024-05-09	24.5500	24.5500	24.3100	24.4200	+0.041%	12,399	-1.474%
2024-05-08	24.6100	24.6101	24.3400	24.4100	-1.254%	11,435	-1.434%
2024-05-07	24.7200	24.7980	24.6200	24.7200	+0.816%	7,069	-2.670%
2024-05-06	24.6280	24.6600	24.5200	24.5200	-0.244%	10,389	-1.876%
2024-05-03	24.2400	24.5800	24.2100	24.5800	+1.111%	7,810	-2.116%
2024-05-02	24.1900	24.3100	24.1640	24.3100	+0.538%	4,681	-1.028%
2024-05-01	24.3800	24.3800	24.0700	24.1800	-0.820%	5,413	-0.496%
2024-04-30	24.0100	24.3800	24.0100	24.3800	+1.162%	17,550	-1.313%
2024-04-29	24.0300	24.1891	24.0100	24.1000	+0.396%	10,510	-0.166%
2024-04-26	24.0800	24.1600	23.9900	24.0050	+0.104%	5,028	+0.229%
2024-04-25	24.1900	24.2200	23.9800	23.9800	-1.276%	7,579	+0.334%
2024-04-24	24.4000	24.4000	24.0310	24.2900	-0.041%	6,891	-0.947%
2024-04-23	24.1520	24.3000	24.0700	24.3000	+1.123%	8,473	-0.988%
2024-04-22	23.9700	24.1200	23.9700	24.0301	+0.251%	8,049	+0.124%
2024-04-19	23.8601	24.0500	23.8600	23.9700	+0.503%	6,416	+0.375%
2024-04-18	23.7800	23.9865	23.7800	23.8500	-0.418%	3,767	+0.881%
2024-04-17	23.7200	24.1033	23.7200	23.9500	+0.953%	13,362	+0.459%
2024-04-16	23.4100	23.7300	23.4100	23.7240	+1.341%	13,593	+1.416%
2024-04-15	24.0254	24.0254	23.4100	23.4100	-1.886%	16,779	+2.777%
2024-04-12	23.7000	24.0900	23.6500	23.8600	-0.376%	30,342	+0.838%
2024-04-11	24.2400	24.2400	23.7700	23.9500	-0.333%	12,706	+0.459%
2024-04-10	24.0700	24.2300	23.9902	24.0300	-1.355%	15,201	+0.125%
2024-04-09	24.5500	24.6700	24.3600	24.3600	-0.774%	42,247	-1.232%
2024-04-08	24.9200	24.9200	24.5400	24.5500	-0.888%	23,820	-1.996%
2024-04-05	24.8828	24.9800	24.7600	24.7700	-0.642%	18,682	-2.866%
2024-04-04	24.8800	25.0000	24.8386	24.9300	+0.201%	10,606	-3.490%
2024-04-03	24.9200	24.9200	24.6800	24.8800	-0.758%	11,954	-3.296%
2024-04-02	24.8300	25.0700	24.8300	25.0700	-0.040%	3,713	-4.029%
2024-04-01	25.1400	25.3300	24.9800	25.0800	-1.143%	24,794	-4.067%
2024-03-28	25.2000	25.6350	25.1400	25.3700	-1.169%	237,040	-5.164%
2024-03-27	25.6000	25.6700	25.5800	25.6700	+0.273%	36,453	-6.272%
2024-03-26	25.5000	25.6000	25.4200	25.6000	+0.156%	21,216	-6.016%
2024-03-25	25.5450	25.6400	25.4600	25.5600	-0.429%	15,024	-5.869%
2024-03-22	25.6900	25.7000	25.4820	25.6700	-0.078%	14,609	-6.272%
2024-03-21	25.4900	25.6900	25.4100	25.6900	+0.785%	22,623	-6.345%
2024-03-20	25.3700	25.4900	25.3411	25.4900	0.000%	21,838	-5.610%
2024-03-19	25.1900	25.5000	25.1200	25.4900	+1.473%	46,858	-5.610%
2024-03-18	25.0600	25.1200	25.0000	25.1200	+0.199%	31,619	-4.220%
2024-03-15	24.8100	25.0700	24.8100	25.0700	+0.513%	18,969	-4.029%
2024-03-14	25.0200	25.0200	24.7500	24.9420	-0.252%	16,978	-3.536%
2024-03-13	24.9700	25.0850	24.9700	25.0050	+0.224%	15,019	-3.779%
2024-03-12	24.8700	24.9492	24.8700	24.9492	+0.379%	7,139	-3.564%
2024-03-11	24.8700	24.8700	24.8550	24.8550	-0.381%	1,601	-3.199%
2024-03-08	24.8000	24.9500	24.8000	24.9500	+0.605%	6,641	-3.567%
2024-03-07	25.0000	25.0000	24.7400	24.8000	-0.281%	10,423	-2.984%
2024-03-06	24.6400	24.9100	24.6400	24.8700	+1.056%	15,181	-3.257%
2024-03-05	24.6100	24.6100	24.4300	24.6100	+0.163%	7,658	-2.235%
2024-03-04	24.6700	24.6700	24.5700	24.5700	-0.199%	6,732	-2.076%
2024-03-01	24.3600	24.6900	24.3600	24.6190	-0.288%	5,084	-2.271%
2024-02-29	24.2000	24.7300	24.1828	24.6900	+1.531%	27,185	-2.552%
2024-02-28	24.4300	24.5000	24.1500	24.3178	+0.073%	16,549	-1.060%
2024-02-27	24.3100	24.4298	24.2400	24.3000	-0.532%	0	-0.988%
2024-02-26	24.4200	24.4300	24.3500	24.4300	+0.041%	0	-1.515%
2024-02-23	24.1330	24.4400	24.1330	24.4200	+0.743%	0	-1.474%
2024-02-22	24.4336	24.4336	24.1001	24.2400	+0.240%	0	-0.743%
2024-02-21	24.1000	24.2399	24.0800	24.1820	+0.340%	0	-0.505%
2024-02-20	24.0600	24.2400	24.0600	24.1000	-0.062%	0	-0.166%
2024-02-16	24.1100	24.2899	24.0800	24.1150	-0.351%	0	-0.228%
2024-02-15	24.0900	24.3399	24.0900	24.2000	+0.124%	0	-0.579%
2024-02-14	24.1200	24.3200	24.0100	24.1700	+0.311%	0	-0.455%
2024-02-13	24.2300	24.4100	24.0950	24.0950	-1.573%	0	-0.145%
2024-02-12	24.4600	24.4900	24.3500	24.4800	-0.016%	0	-1.716%
2024-02-09	24.4336	24.5200	24.3400	24.4840	+0.757%	0	-1.732%

.dark-mode .vZbLQ3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vZbLQ3{ color: #333333; background-color: white; border: 2px solid #333333; }BC/PCBrunswick Corporation 6.375% Notes due 2049stock NYSE

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