Dark

BC
Brunswick Corporation
stock NYSE

At Close

Apr 10, 2026 3:59:53 PM EDT

77.11USD-1.128%(-0.88)437,610

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-77.99)0

After-hours

Apr 8, 2026 4:00:30 PM EDT

77.02USD-0.039%(-0.03)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-10	78.7600	78.7600	76.5900	77.1100	-1.128%	437,610	0.000%
2026-04-09	76.5100	78.5500	76.0900	77.9900	+1.259%	570,336	-1.128%
2026-04-08	77.4800	79.0100	76.7000	77.0200	+4.718%	890,055	+0.117%
2026-04-07	72.6700	74.3700	71.2600	73.5500	+0.204%	533,401	+4.840%
2026-04-06	72.7700	73.4400	71.7600	73.4000	+0.136%	409,005	+5.054%
2026-04-02	71.4200	74.4600	70.0100	73.3000	+0.315%	488,265	+5.198%
2026-04-01	73.3900	73.9400	72.0500	73.0700	+0.426%	741,006	+5.529%
2026-03-31	70.6800	74.3200	70.3550	72.7600	+4.600%	887,146	+5.979%
2026-03-30	71.9700	71.9700	69.2600	69.5600	-1.959%	1,437,093	+10.854%
2026-03-27	72.3500	72.8200	70.3700	70.9500	-3.008%	896,340	+8.682%
2026-03-26	72.3300	74.3100	72.3300	73.1500	-0.286%	605,629	+5.414%
2026-03-25	74.6300	76.2800	73.3000	73.3600	-0.596%	905,790	+5.112%
2026-03-24	72.7100	75.3100	71.3600	73.8000	-0.338%	751,900	+4.485%
2026-03-23	73.1000	75.6400	72.1900	74.0500	+5.080%	955,538	+4.132%
2026-03-20	71.7100	71.7100	69.2800	70.4700	-0.997%	1,745,244	+9.422%
2026-03-19	69.6600	71.4950	69.5900	71.1800	+0.836%	898,683	+8.331%
2026-03-18	70.5600	71.7200	70.2650	70.5900	-1.397%	752,635	+9.236%
2026-03-17	71.8800	73.2900	71.4100	71.5900	+0.463%	577,147	+7.711%
2026-03-16	71.4200	72.6400	70.4500	71.2600	+3.410%	1,018,320	+8.209%
2026-03-13	69.4400	69.6200	68.5400	68.9100	-0.116%	779,448	+11.900%
2026-03-12	69.5700	70.6250	68.7900	68.9900	-2.927%	951,687	+11.770%
2026-03-11	72.0000	72.3550	70.1447	71.0700	-1.401%	1,087,335	+8.499%
2026-03-10	72.9400	73.9100	72.0000	72.0800	-0.263%	1,278,307	+6.978%
2026-03-09	69.0000	72.2900	67.0600	72.2700	+2.336%	1,587,674	+6.697%
2026-03-06	71.9800	73.2300	68.9500	70.6200	-4.413%	1,825,202	+9.190%
2026-03-05	77.2600	78.7500	73.2400	73.8800	-5.561%	2,849,231	+4.372%
2026-03-04	79.7800	80.4500	78.0900	78.2300	-0.749%	649,421	-1.432%
2026-03-03	76.9800	79.4400	76.0000	78.8200	-0.905%	679,262	-2.170%
2026-03-02	77.7600	79.9300	76.0300	79.5400	-0.100%	1,018,257	-3.055%
2026-02-27	80.9500	81.1000	77.5600	79.6200	-3.514%	1,495,082	-3.152%
2026-02-26	81.2700	83.8500	81.1350	82.5200	+1.927%	962,531	-6.556%
2026-02-25	84.1600	84.7400	79.8900	80.9600	-3.354%	1,256,575	-4.755%
2026-02-24	83.3600	85.4100	83.1801	83.7700	+0.528%	736,259	-7.950%
2026-02-23	88.2700	88.3300	82.2200	83.3300	-6.497%	997,843	-7.464%
2026-02-20	86.5600	90.1600	86.5600	89.1200	+2.661%	866,084	-13.476%
2026-02-19	87.6400	88.4300	85.5100	86.8100	-2.701%	1,151,768	-11.174%
2026-02-18	86.9400	90.2500	86.9400	89.2200	+1.803%	1,106,651	-13.573%
2026-02-17	87.0100	88.4300	86.2000	87.6400	+0.689%	868,250	-12.015%
2026-02-13	86.7700	88.1100	85.3300	87.0400	+1.010%	552,208	-11.409%
2026-02-12	88.0800	89.4200	84.1300	86.1700	-0.634%	1,153,421	-10.514%
2026-02-11	87.4600	88.0500	86.0405	86.7200	+0.035%	514,693	-11.082%
2026-02-10	87.4100	88.2900	86.6600	86.6900	-0.494%	564,986	-11.051%
2026-02-09	87.0000	87.6000	86.2800	87.1200	-0.865%	534,979	-11.490%
2026-02-06	87.3000	89.1300	86.3400	87.8800	+1.373%	832,207	-12.255%
2026-02-05	87.1200	87.9100	84.8700	86.6900	-1.734%	579,744	-11.051%
2026-02-04	85.2800	89.1350	85.2800	88.2200	+2.821%	970,857	-12.594%
2026-02-03	83.2900	86.1900	81.4300	85.8000	+4.443%	1,267,805	-10.128%
2026-02-02	80.7000	82.2000	80.1950	82.1500	+2.406%	1,122,834	-6.135%
2026-01-30	79.3900	81.0550	79.0700	80.2200	-0.496%	927,694	-3.877%
2026-01-29	81.2600	82.7150	78.1500	80.6200	-4.218%	2,083,916	-4.354%
2026-01-28	86.0400	86.4500	83.8450	84.1700	-1.865%	1,444,332	-8.388%
2026-01-27	86.5500	87.1700	84.1600	85.7700	+0.117%	1,045,518	-10.097%
2026-01-26	86.2800	86.9350	85.4300	85.6700	-1.142%	860,271	-9.992%
2026-01-23	87.7400	88.3250	86.1200	86.6600	-1.478%	754,583	-11.020%
2026-01-22	87.7900	89.5900	87.2500	87.9600	+0.664%	1,607,745	-12.335%
2026-01-21	85.9800	88.4500	85.3100	87.3800	+2.776%	785,977	-11.753%
2026-01-20	86.5700	87.3900	84.8800	85.0200	-4.084%	770,708	-9.304%
2026-01-16	88.0500	88.7299	87.6700	88.6400	-0.101%	636,563	-13.008%
2026-01-15	88.5400	89.3900	87.8600	88.7300	+0.749%	808,066	-13.096%
2026-01-14	87.5500	89.6100	86.5410	88.0700	+0.674%	933,566	-12.445%
2026-01-13	85.3000	88.3100	85.0575	87.4800	+1.816%	1,076,178	-11.854%
2026-01-12	86.0000	86.5200	85.2200	85.9200	-1.884%	1,242,517	-10.254%
2026-01-09	86.7400	88.4500	85.4900	87.5700	+0.957%	1,044,183	-11.945%
2026-01-08	85.0000	87.3900	84.2050	86.7400	+2.457%	1,266,873	-11.102%
2026-01-07	83.8900	84.8700	83.0400	84.6600	+1.207%	1,151,142	-8.918%
2026-01-06	78.6000	83.7700	78.5500	83.6500	+10.546%	2,375,154	-7.818%
2026-01-05	75.3900	76.9750	74.8100	75.6700	-0.290%	783,542	+1.903%
2026-01-02	74.4300	76.1100	73.6900	75.8900	+2.223%	512,547	+1.608%
2025-12-31	74.9700	75.0950	74.0080	74.2400	-1.053%	385,223	+3.866%
2025-12-30	75.5400	76.0900	74.5600	75.0300	-0.596%	329,529	+2.772%
2025-12-29	76.0000	76.1400	75.0800	75.4800	-0.802%	402,879	+2.160%
2025-12-26	76.1500	76.2800	75.4100	76.0900	+0.145%	368,418	+1.341%
2025-12-24	76.2500	76.8100	75.5400	75.9800	+0.304%	192,411	+1.487%
2025-12-23	76.0000	76.4500	75.4500	75.7500	-1.110%	499,934	+1.795%
2025-12-22	75.5800	76.7000	75.4800	76.6000	+1.109%	608,843	+0.666%
2025-12-19	75.2800	76.6200	74.6610	75.7600	+0.132%	979,175	+1.782%
2025-12-18	75.8200	76.0600	74.5350	75.6600	+0.746%	713,299	+1.916%
2025-12-17	73.8200	75.9600	73.0200	75.1000	+1.486%	1,041,377	+2.676%
2025-12-16	74.6400	74.6400	73.3300	74.0000	-0.751%	790,964	+4.203%
2025-12-15	74.1100	75.2400	73.6700	74.5600	+1.044%	953,490	+3.420%
2025-12-12	75.3900	75.4500	73.5650	73.7900	-1.495%	713,426	+4.499%
2025-12-11	75.5500	75.5500	73.8401	74.9100	+0.564%	910,601	+2.937%
2025-12-10	71.5700	75.3900	71.4500	74.4900	+4.328%	1,159,582	+3.517%
2025-12-09	70.6000	72.2150	70.6000	71.4000	+0.126%	411,518	+7.997%
2025-12-08	71.2900	71.5900	69.9900	71.3100	+1.857%	866,385	+8.134%
2025-12-05	69.7900	71.5900	69.3600	70.0100	+0.402%	756,842	+10.141%
2025-12-04	70.0200	70.9400	69.3650	69.7300	-0.542%	779,335	+10.584%
2025-12-03	68.9400	70.8700	68.1514	70.1100	+2.605%	1,126,214	+9.984%
2025-12-02	67.3700	69.0900	66.4762	68.3300	+2.092%	1,403,912	+12.849%
2025-12-01	65.3800	67.6800	65.0100	66.9300	+1.240%	1,373,108	+15.210%
2025-11-28	66.5500	66.9942	65.5600	66.1100	-0.691%	282,434	+16.639%
2025-11-26	66.6400	67.7900	66.5100	66.5700	-1.099%	629,756	+15.833%
2025-11-25	65.8000	68.3000	65.8000	67.3100	+2.873%	1,136,102	+14.560%
2025-11-24	64.3000	66.6000	63.7000	65.4300	+1.884%	1,194,904	+17.851%
2025-11-21	59.7300	64.5200	59.5300	64.2200	+8.224%	1,303,375	+20.072%
2025-11-20	61.2700	62.0000	59.0550	59.3400	-2.385%	769,136	+29.946%
2025-11-19	61.9900	62.0900	60.5400	60.7900	-1.331%	641,576	+26.847%
2025-11-18	61.4200	62.1000	60.9050	61.6100	-0.757%	880,435	+25.158%
2025-11-17	64.2400	64.2400	61.9800	62.0800	-3.377%	442,141	+24.211%
2025-11-14	62.8900	64.5400	62.5400	64.2500	+0.438%	697,133	+20.016%
2025-11-13	64.7700	65.9500	63.3500	63.9700	-2.082%	739,286	+20.541%
2025-11-12	65.2600	66.3000	64.7400	65.3300	+0.833%	682,244	+18.032%
2025-11-11	64.4100	65.0300	63.8200	64.7900	+1.282%	730,304	+19.015%
2025-11-10	66.2500	66.2500	63.8700	63.9700	-2.707%	473,106	+20.541%
2025-11-07	65.0500	66.3850	65.0100	65.7500	+0.520%	610,406	+17.278%
2025-11-06	66.0500	66.8900	64.9950	65.4100	-0.954%	689,172	+17.887%
2025-11-05	64.3500	66.7300	64.1000	66.0400	+2.850%	563,002	+16.763%
2025-11-04	65.2700	65.9300	64.0300	64.2100	-2.815%	643,398	+20.090%
2025-11-03	65.5700	66.3400	64.0100	66.0700	-0.061%	639,828	+16.710%
2025-10-31	66.6900	66.7450	65.1400	66.1100	-1.578%	674,918	+16.639%
2025-10-30	67.6500	68.9550	66.9800	67.1700	-1.741%	771,879	+14.798%
2025-10-29	70.4300	71.0100	67.9300	68.3600	-3.159%	1,071,742	+12.800%
2025-10-28	70.5900	71.6200	70.2050	70.5900	-0.479%	922,951	+9.236%
2025-10-27	72.0300	73.0700	70.5500	70.9300	-1.363%	1,300,294	+8.713%
2025-10-24	71.4800	72.4800	69.5950	71.9100	+1.812%	1,448,245	+7.231%
2025-10-23	67.0000	70.6700	64.0000	70.6300	+8.578%	2,174,610	+9.175%
2025-10-22	65.5500	66.6300	64.7700	65.0500	+0.077%	1,361,005	+18.540%
2025-10-21	63.2900	65.7400	62.9000	65.0000	+2.621%	791,408	+18.631%
2025-10-20	64.2700	64.8500	63.1150	63.3400	-0.892%	670,881	+21.740%
2025-10-17	62.4300	63.9650	62.0750	63.9100	+2.174%	608,992	+20.654%
2025-10-16	63.3500	63.3500	61.7100	62.5500	-0.903%	877,319	+23.277%
2025-10-15	63.5900	64.0200	62.2100	63.1200	+0.350%	732,629	+22.164%
2025-10-14	59.4700	63.4800	59.4700	62.9000	+4.381%	827,757	+22.591%
2025-10-13	59.6500	61.0750	59.5000	60.2600	+2.570%	590,078	+27.962%
2025-10-10	61.9100	62.4050	58.5600	58.7500	-5.242%	937,044	+31.251%
2025-10-09	63.4800	63.5200	61.9800	62.0000	-2.516%	605,703	+24.371%
2025-10-08	62.9700	63.9200	62.7800	63.6000	+0.952%	562,523	+21.242%
2025-10-07	64.6200	65.0900	62.9500	63.0000	-2.492%	742,196	+22.397%
2025-10-06	66.3600	66.7150	64.3200	64.6100	-2.608%	473,352	+19.347%
2025-10-03	66.0000	66.9000	65.2500	66.3400	+1.905%	877,644	+16.235%
2025-10-02	64.2500	65.6200	64.1300	65.1000	+1.513%	601,211	+18.449%
2025-10-01	62.9700	64.3200	62.9700	64.1300	+1.407%	528,510	+20.240%
2025-09-30	64.1500	64.1500	62.0450	63.2400	-1.449%	505,548	+21.932%
2025-09-29	64.2100	64.3000	62.7400	64.1700	+0.880%	607,342	+20.165%
2025-09-26	61.9700	63.6400	61.4900	63.6100	+3.046%	1,028,980	+21.223%
2025-09-25	61.9900	62.4751	60.7850	61.7300	-1.500%	567,926	+24.915%
2025-09-24	63.0000	63.6500	62.3200	62.6700	+0.192%	440,589	+23.041%
2025-09-23	64.9700	65.1700	62.4900	62.5500	-1.852%	904,188	+23.277%
2025-09-22	62.9700	63.7850	62.8200	63.7300	+0.600%	651,046	+20.995%
2025-09-19	65.2800	65.3000	62.9400	63.3500	-3.179%	1,609,283	+21.721%
2025-09-18	65.3400	65.7499	64.2700	65.4300	+0.770%	704,640	+17.851%
2025-09-17	65.7700	68.0750	64.7600	64.9300	-1.052%	633,602	+18.759%
2025-09-16	65.5900	66.4000	65.1800	65.6200	+0.336%	642,115	+17.510%
2025-09-15	65.5800	65.7500	64.5600	65.4000	+0.184%	669,278	+17.905%
2025-09-12	66.3500	66.5150	65.2150	65.2800	-2.085%	624,114	+18.122%
2025-09-11	65.2500	66.8290	64.6600	66.6700	+3.013%	550,314	+15.659%
2025-09-10	64.8400	65.6100	63.6800	64.7200	-0.919%	928,915	+19.144%
2025-09-09	66.1100	66.4250	64.5761	65.3200	-2.289%	637,671	+18.050%
2025-09-08	67.4900	67.4900	65.2600	66.8500	+0.360%	770,293	+15.348%
2025-09-05	65.8000	67.1800	65.4900	66.6100	+1.788%	692,035	+15.763%
2025-09-04	63.9200	65.5000	63.1800	65.4400	+2.925%	517,736	+17.833%
2025-09-03	63.0900	64.3000	62.9200	63.5800	+0.158%	418,222	+21.280%
2025-09-02	62.3200	63.6200	62.1900	63.4800	-0.173%	598,058	+21.471%
2025-08-29	64.2000	64.7300	63.2300	63.5900	-0.454%	606,290	+21.261%
2025-08-28	65.6100	65.6550	62.9500	63.8800	-2.025%	685,360	+20.711%
2025-08-27	64.0500	65.7350	64.0500	65.2000	+1.321%	728,126	+18.267%
2025-08-26	65.0400	65.8400	63.8550	64.3500	-1.273%	902,858	+19.829%
2025-08-25	65.2600	65.9400	64.6900	65.1800	-1.123%	666,162	+18.303%
2025-08-22	62.6400	67.3000	62.3600	65.9200	+6.203%	1,301,056	+16.975%
2025-08-21	61.7700	62.3600	60.9900	62.0700	-0.910%	477,411	+24.231%
2025-08-20	63.4300	63.8300	62.6000	62.6400	-2.460%	771,875	+23.100%
2025-08-19	63.6100	64.7400	63.6100	64.2200	+1.775%	585,388	+20.072%
2025-08-18	63.3300	63.5100	62.6500	63.1000	-0.269%	660,337	+22.203%
2025-08-15	64.9500	64.9500	63.2400	63.2700	-1.632%	567,817	+21.875%
2025-08-14	63.5100	64.4200	62.8600	64.3200	-0.464%	1,303,059	+19.885%
2025-08-13	60.6300	64.9550	60.6300	64.6200	+6.845%	1,605,597	+19.328%
2025-08-12	57.1950	60.4800	57.0500	60.4800	+6.667%	800,698	+27.497%
2025-08-11	57.0800	57.4800	55.8400	56.7000	-0.264%	606,082	+35.996%
2025-08-08	57.3200	57.6200	56.4100	56.8500	-0.612%	498,146	+35.638%
2025-08-07	59.6800	59.6800	56.9600	57.2000	-2.256%	862,705	+34.808%
2025-08-06	59.4500	59.4500	58.2600	58.5200	-1.349%	582,509	+31.767%
2025-08-05	59.0200	59.4700	57.8300	59.3200	+0.936%	619,133	+29.990%
2025-08-04	56.8600	59.4600	56.6804	58.7700	+3.761%	1,031,271	+31.206%
2025-08-01	57.6100	57.7700	55.6050	56.6400	-2.831%	1,158,162	+36.141%
2025-07-31	58.4400	58.9850	58.0900	58.2900	-1.471%	967,417	+32.287%
2025-07-30	61.3400	61.8900	58.9900	59.1600	-3.318%	1,516,167	+30.341%
2025-07-29	60.8000	62.1120	59.5550	61.1900	+1.459%	1,157,738	+26.017%
2025-07-28	60.6200	61.2600	59.8000	60.3100	-0.790%	704,137	+27.856%
2025-07-25	60.7800	60.8700	59.2400	60.7900	+2.357%	1,131,488	+26.847%
2025-07-24	60.4100	62.3250	58.6750	59.3900	-8.193%	2,752,235	+29.837%
2025-07-23	64.9400	65.5250	63.7900	64.6900	+1.602%	1,625,337	+19.199%
2025-07-22	60.0200	63.8400	60.0200	63.6700	+6.883%	1,561,098	+21.109%
2025-07-21	60.2900	60.8400	59.4750	59.5700	-0.168%	686,068	+29.444%
2025-07-18	60.5200	60.5600	59.4200	59.6700	+0.117%	669,640	+29.227%
2025-07-17	58.3800	60.1000	58.2148	59.6000	+2.142%	701,649	+29.379%
2025-07-16	58.7900	59.3550	57.6100	58.3500	-0.137%	708,017	+32.151%
2025-07-15	59.8800	60.0200	58.4300	58.4300	-1.897%	706,787	+31.970%
2025-07-14	60.4500	60.5300	59.0600	59.5600	-1.667%	582,947	+29.466%
2025-07-11	60.4700	61.0468	60.3300	60.5700	-1.512%	728,244	+27.307%
2025-07-10	59.9200	62.4700	59.6700	61.5000	+3.119%	1,119,031	+25.382%
2025-07-09	59.5500	59.9500	58.6450	59.6400	+0.590%	481,236	+29.292%
2025-07-08	58.5500	60.2600	57.7700	59.2900	+1.908%	676,997	+30.056%
2025-07-07	58.7900	59.2250	57.4500	58.1800	-2.120%	577,117	+32.537%
2025-07-03	59.9100	60.0200	58.5800	59.4400	-0.702%	626,192	+29.727%
2025-07-02	58.2100	60.0300	57.8050	59.8600	+3.403%	992,865	+28.817%
2025-07-01	55.0000	59.7900	55.0000	57.8900	+4.797%	1,221,789	+33.201%
2025-06-30	55.6800	55.8800	54.7250	55.2400	-0.630%	683,817	+39.591%
2025-06-27	56.0400	56.3300	54.7400	55.5900	+0.180%	985,588	+38.712%
2025-06-26	55.2200	55.7300	54.5750	55.4900	+1.222%	691,583	+38.962%
2025-06-25	56.4900	56.8600	54.4900	54.8200	-2.956%	594,613	+40.660%
2025-06-24	56.8300	57.7150	56.3900	56.4900	+0.391%	663,552	+36.502%
2025-06-23	55.0600	56.3950	54.1950	56.2700	+1.515%	654,463	+37.036%
2025-06-20	56.1500	56.1500	54.4900	55.4300	-0.162%	1,110,284	+39.112%
2025-06-18	55.2300	56.4700	55.2250	55.5200	+0.927%	666,334	+38.887%
2025-06-17	56.2600	56.5150	54.7400	55.0100	-3.593%	668,189	+40.175%
2025-06-16	56.8400	57.6400	55.8210	57.0600	+2.571%	595,180	+35.138%
2025-06-13	56.4500	57.0200	55.2000	55.6300	-2.999%	798,180	+38.612%
2025-06-12	57.3400	57.6250	56.5200	57.3500	-1.494%	670,903	+34.455%
2025-06-11	58.7300	59.1300	58.0600	58.2200	-0.257%	1,049,838	+32.446%
2025-06-10	57.6300	59.1200	57.2309	58.3700	+2.010%	1,286,075	+32.106%
2025-06-09	57.1000	58.2200	55.9150	57.2200	+1.706%	1,781,232	+34.761%
2025-06-06	55.8000	57.1400	55.0800	56.2600	+2.291%	1,749,586	+37.060%
2025-06-05	54.2100	55.3200	53.7645	55.0000	+0.493%	1,653,598	+40.200%
2025-06-04	53.4100	55.2700	53.1750	54.7300	+3.070%	2,001,489	+40.892%
2025-06-03	49.8000	53.3600	49.4200	53.1000	+6.798%	1,468,575	+45.217%
2025-06-02	50.2800	50.2800	48.8300	49.7200	-1.778%	668,636	+55.088%
2025-05-30	51.1000	51.1000	50.2800	50.6200	-1.594%	937,288	+52.331%
2025-05-29	51.2200	52.0214	50.7750	51.4400	+2.307%	1,038,089	+49.903%
2025-05-28	51.2000	51.3000	50.1600	50.2800	-1.912%	523,317	+53.361%
2025-05-27	50.6300	51.2900	49.6000	51.2600	+3.014%	747,126	+50.429%
2025-05-23	49.3000	50.4900	49.1300	49.7600	-2.926%	672,060	+54.964%
2025-05-22	49.8100	51.5700	49.4500	51.2600	+2.356%	1,362,194	+50.429%
2025-05-21	51.4200	51.9650	50.0800	50.0800	-5.152%	757,922	+53.974%
2025-05-20	52.7400	53.4900	52.5100	52.8000	-0.264%	933,134	+46.042%
2025-05-19	51.5100	53.1150	51.5100	52.9400	-0.507%	845,198	+45.655%
2025-05-16	52.4300	53.5000	52.0900	53.2100	+2.307%	787,142	+44.916%
2025-05-15	51.6300	52.1700	51.0200	52.0100	-0.288%	775,124	+48.260%
2025-05-14	51.8300	52.6200	51.6150	52.1600	-0.191%	873,215	+47.834%
2025-05-13	52.7800	52.8200	51.4250	52.2600	-0.343%	727,037	+47.551%
2025-05-12	51.9000	53.7400	50.9700	52.4400	+9.296%	1,626,333	+47.044%
2025-05-09	48.2100	48.5100	47.8195	47.9800	-0.208%	733,675	+60.713%
2025-05-08	46.6600	48.4700	46.1200	48.0800	+4.749%	1,105,187	+60.379%
2025-05-07	46.1000	46.4600	45.5200	45.9000	+0.526%	549,665	+67.996%
2025-05-06	45.9400	46.5600	45.4400	45.6600	-2.017%	650,356	+68.879%
2025-05-05	46.8000	47.4682	46.5700	46.6000	-1.542%	554,148	+65.472%
2025-05-02	47.1500	47.8050	46.6250	47.3300	+2.158%	1,128,655	+62.920%
2025-05-01	46.4300	47.0100	45.6600	46.3300	+0.608%	883,968	+66.436%
2025-04-30	45.4800	46.1300	44.4000	46.0500	-0.669%	869,260	+67.448%
2025-04-29	46.4300	46.7600	45.8200	46.3600	-0.301%	912,838	+66.329%
2025-04-28	47.0700	48.0000	45.8500	46.5000	-0.768%	940,430	+65.828%
2025-04-25	47.4100	47.7050	46.0400	46.8600	-2.069%	1,059,458	+64.554%
2025-04-24	45.4200	48.0000	44.3000	47.8500	+5.699%	2,224,152	+61.149%
2025-04-23	46.5900	47.7130	44.8265	45.2700	+1.004%	1,944,021	+70.334%
2025-04-22	43.8500	44.8990	43.5450	44.8200	+3.082%	985,374	+72.044%
2025-04-21	43.2000	43.6800	42.0500	43.4800	-0.731%	1,319,491	+77.346%
2025-04-17	43.3100	44.5400	43.3100	43.8000	+1.061%	1,181,136	+76.050%
2025-04-16	43.4400	44.1500	42.6100	43.3400	-0.276%	1,174,417	+77.919%
2025-04-15	44.3600	45.3000	43.0700	43.4600	-2.796%	1,319,647	+77.428%
2025-04-14	45.3200	45.4450	42.9000	44.7100	+1.062%	1,494,202	+72.467%
2025-04-11	44.1400	44.2700	41.8600	44.2400	+0.045%	1,910,155	+74.299%
2025-04-10	46.0800	47.7050	42.2450	44.2200	-7.990%	1,987,193	+74.378%
2025-04-09	41.0500	48.3400	41.0000	48.0600	+14.620%	1,857,928	+60.445%
2025-04-08	46.7800	46.8000	41.1700	41.9300	-7.378%	1,733,151	+83.902%
2025-04-07	44.6600	46.9750	43.8100	45.2700	-3.021%	2,139,628	+70.334%
2025-04-04	44.9500	47.6600	42.8300	46.6800	-2.608%	2,983,522	+65.189%
2025-04-03	52.6300	53.0400	47.8700	47.9300	-13.733%	1,816,335	+60.880%
2025-04-02	53.4400	55.7400	53.4400	55.5600	+3.022%	607,362	+38.787%
2025-04-01	53.9400	54.8700	53.0800	53.9300	+0.149%	1,080,910	+42.982%
2025-03-31	52.7600	54.2950	52.1200	53.8500	+0.673%	1,490,882	+43.194%
2025-03-28	55.5000	55.8450	52.9880	53.4900	-4.465%	1,345,238	+44.158%
2025-03-27	56.1600	56.8300	55.4500	55.9900	-0.621%	1,293,066	+37.721%
2025-03-26	56.3600	57.0600	55.6800	56.3400	+0.196%	926,340	+36.865%
2025-03-25	58.0000	58.1500	55.8600	56.2300	-2.834%	709,487	+37.133%
2025-03-24	57.1200	58.6000	56.9600	57.8700	+2.190%	600,668	+33.247%
2025-03-21	55.2800	57.0750	55.2600	56.6300	+0.479%	1,171,147	+36.165%
2025-03-20	55.6500	57.4100	55.3400	56.3600	-0.757%	606,728	+36.817%
2025-03-19	57.3800	57.8100	55.7500	56.7900	-0.560%	730,003	+35.781%
2025-03-18	59.0400	59.0400	57.0600	57.1100	-3.579%	545,107	+35.020%
2025-03-17	57.3500	59.5150	57.3500	59.2300	+2.634%	879,015	+30.187%
2025-03-14	57.0200	57.7300	56.4000	57.7100	+2.650%	624,108	+33.616%
2025-03-13	56.1400	57.3650	54.9700	56.2200	-0.548%	722,075	+37.158%
2025-03-12	57.3900	57.5850	55.4300	56.5300	-1.584%	707,924	+36.405%
2025-03-11	58.6200	58.8800	55.8900	57.4400	-2.147%	877,423	+34.244%
2025-03-10	58.7600	59.4500	57.9100	58.7000	-0.710%	934,430	+31.363%
2025-03-07	58.8400	59.3400	57.9600	59.1200	+0.630%	672,397	+30.430%
2025-03-06	57.6900	59.3825	57.4800	58.7500	+1.451%	1,313,011	+31.251%
2025-03-05	55.7600	57.9400	55.4200	57.9100	+4.455%	1,143,950	+33.155%
2025-03-04	58.0000	58.4000	55.4000	55.4400	-6.050%	1,241,358	+39.087%
2025-03-03	61.4000	62.1200	58.6100	59.0100	-3.024%	862,181	+30.673%
2025-02-28	60.1200	60.8800	59.2500	60.8500	+0.996%	847,898	+26.721%
2025-02-27	62.0700	62.4000	60.0600	60.2500	-3.554%	803,821	+27.983%
2025-02-26	64.9900	64.9900	62.0000	62.4700	-3.117%	576,797	+23.435%
2025-02-25	62.3000	64.8100	62.1300	64.4800	+3.632%	721,582	+19.587%
2025-02-24	62.2400	62.8300	61.4200	62.2200	-0.829%	729,651	+23.931%
2025-02-21	64.4800	64.6600	62.3300	62.7400	-1.999%	480,935	+22.904%
2025-02-20	64.9000	65.7300	63.5000	64.0200	-1.036%	537,621	+20.447%
2025-02-19	63.9100	65.3000	63.2400	64.6900	-0.154%	1,204,906	+19.199%
2025-02-18	65.5800	65.9890	63.5800	64.7900	-1.205%	1,045,350	+19.015%
2025-02-14	65.4900	66.9400	65.0300	65.5800	+0.923%	424,498	+17.582%
2025-02-13	64.5500	65.2000	63.8900	64.9800	+1.199%	536,995	+18.667%
2025-02-12	64.6100	64.6100	63.2000	64.2100	-2.461%	480,180	+20.090%
2025-02-11	64.9900	66.0600	64.8134	65.8300	+0.412%	458,546	+17.135%
2025-02-10	66.7600	66.7600	65.4300	65.5600	-0.213%	622,392	+17.617%
2025-02-07	66.2400	66.4400	65.0250	65.7000	-0.980%	599,105	+17.367%
2025-02-06	67.6500	67.6500	65.8400	66.3500	-0.330%	409,832	+16.217%
2025-02-05	67.1500	67.1500	65.9700	66.5700	-0.834%	477,484	+15.833%
2025-02-04	66.1300	67.2000	65.6300	67.1300	+1.512%	534,784	+14.867%
2025-02-03	65.0000	67.5300	63.7600	66.1300	-1.942%	1,042,128	+16.604%
2025-01-31	68.3600	70.6500	67.3400	67.4400	-2.317%	1,331,750	+14.339%
2025-01-30	69.9000	73.4600	67.2300	69.0400	+1.276%	1,729,115	+11.689%
2025-01-29	68.5600	69.6200	67.6450	68.1700	-0.569%	941,447	+13.114%
2025-01-28	69.0300	69.6400	67.6650	68.5600	-2.766%	1,223,952	+12.471%
2025-01-27	68.5000	70.8300	68.3625	70.5100	+3.372%	843,782	+9.360%
2025-01-24	68.1700	68.7400	67.7400	68.2100	-0.278%	730,257	+13.048%
2025-01-23	68.1400	69.3900	67.2300	68.4000	+1.288%	820,267	+12.734%
2025-01-22	68.9100	69.1300	67.5100	67.5300	-2.484%	675,665	+14.186%
2025-01-21	68.1700	69.2700	68.0025	69.2500	+2.669%	531,082	+11.350%
2025-01-17	68.0000	68.3000	66.8400	67.4500	-0.192%	707,873	+14.322%
2025-01-16	67.0100	67.8600	66.1600	67.5800	+0.431%	473,027	+14.102%
2025-01-15	67.5700	68.3174	66.9800	67.2900	+2.264%	503,156	+14.594%
2025-01-14	64.7700	65.8100	64.4450	65.8000	+2.349%	432,971	+17.188%
2025-01-13	63.3300	64.5000	62.6700	64.2900	+1.468%	406,090	+19.941%
2025-01-10	64.2300	64.2340	62.6400	63.3600	-2.733%	752,036	+21.701%
2025-01-08	65.1100	65.4000	63.6500	65.1400	-1.003%	464,901	+18.376%
2025-01-07	66.1700	67.5300	65.3000	65.8000	-0.664%	535,842	+17.188%
2025-01-06	65.0000	67.4400	65.0000	66.2400	+2.698%	1,084,787	+16.410%
2025-01-03	63.8400	64.9750	63.1500	64.5000	+1.192%	545,105	+19.550%
2025-01-02	65.5100	66.1550	63.7100	63.7400	-1.453%	520,976	+20.976%
2024-12-31	65.1100	65.2500	64.1700	64.6800	+0.279%	733,663	+19.218%
2024-12-30	64.1300	64.8700	63.0841	64.5000	-0.309%	889,915	+19.550%
2024-12-27	65.1100	66.2300	64.0000	64.7000	-1.582%	497,495	+19.181%
2024-12-26	65.4700	66.2400	65.2000	65.7400	-0.379%	495,069	+17.295%
2024-12-24	65.6700	66.1100	65.2000	65.9900	+0.213%	261,286	+16.851%
2024-12-23	66.1700	67.1690	65.3600	65.8500	-1.348%	656,443	+17.099%
2024-12-20	66.4700	68.0700	66.4000	66.7500	-0.135%	1,309,925	+15.521%
2024-12-19	68.2000	69.8090	66.7700	66.8400	-1.648%	865,678	+15.365%
2024-12-18	71.8000	73.3000	67.9400	67.9600	-4.845%	912,694	+13.464%
2024-12-17	72.1100	73.1700	70.9100	71.4200	-1.367%	834,184	+7.967%
2024-12-16	73.2800	73.7900	71.9214	72.4100	-1.603%	628,999	+6.491%
2024-12-13	74.7700	75.3100	72.8400	73.5900	-1.841%	583,453	+4.783%
2024-12-12	75.8800	76.3600	74.8700	74.9700	-1.108%	495,482	+2.854%
2024-12-11	77.4300	78.1300	75.5100	75.8100	-0.954%	570,188	+1.715%
2024-12-10	77.8000	77.8000	75.5400	76.5400	-1.556%	601,200	+0.745%
2024-12-09	77.2400	78.7800	77.1200	77.7500	+1.224%	683,357	-0.823%
2024-12-06	78.0000	79.0350	76.4500	76.8100	-1.069%	587,586	+0.391%
2024-12-05	79.0100	79.8400	77.4400	77.6400	-1.584%	444,465	-0.683%
2024-12-04	79.4500	80.0150	78.4800	78.8900	-0.780%	427,610	-2.256%
2024-12-03	79.8700	80.5150	78.9200	79.5100	-0.501%	608,771	-3.018%
2024-12-02	80.7300	81.1299	79.8900	79.9100	-0.745%	460,716	-3.504%
2024-11-29	80.9800	82.0300	80.3700	80.5100	-0.136%	199,434	-4.223%
2024-11-27	81.6200	83.0000	80.4400	80.6200	-0.149%	352,539	-4.354%
2024-11-26	83.6800	84.6600	80.0300	80.7400	-5.919%	654,294	-4.496%
2024-11-25	83.7600	87.6500	82.8900	85.8200	+4.188%	938,337	-10.149%
2024-11-22	81.8700	83.2300	81.0000	82.3700	+1.528%	527,424	-6.386%
2024-11-21	78.6400	81.3100	78.1000	81.1300	+3.416%	440,859	-4.955%
2024-11-20	78.8200	78.8750	77.1700	78.4500	-1.358%	571,458	-1.708%
2024-11-19	79.1600	79.8000	78.3500	79.5300	-0.463%	411,688	-3.043%
2024-11-18	79.9500	80.7850	79.3600	79.9000	-0.374%	350,219	-3.492%
2024-11-15	81.2500	81.7122	79.7200	80.2000	-0.841%	406,252	-3.853%
2024-11-14	82.2200	83.0099	80.4900	80.8800	-0.955%	265,617	-4.661%
2024-11-13	81.0300	82.3000	80.8200	81.6600	+1.567%	256,356	-5.572%
2024-11-12	82.8100	82.8100	80.2650	80.4000	-3.493%	442,607	-4.092%
2024-11-11	84.5800	85.2250	83.0000	83.3100	-0.644%	445,854	-7.442%
2024-11-08	83.7000	84.2900	82.2100	83.8500	+0.383%	341,039	-8.038%
2024-11-07	86.2600	86.7500	83.3100	83.5300	-2.816%	432,374	-7.686%
2024-11-06	84.7900	86.7000	82.7100	85.9500	+5.344%	1,106,589	-10.285%
2024-11-05	79.8600	81.7500	79.7350	81.5900	+1.216%	431,192	-5.491%
2024-11-04	80.9900	82.3300	80.5400	80.6100	-0.346%	346,773	-4.342%
2024-11-01	80.2700	81.2800	79.6700	80.8900	+1.442%	570,251	-4.673%
2024-10-31	81.8700	82.1700	79.6800	79.7400	-2.279%	489,608	-3.298%
2024-10-30	82.3900	83.7200	81.3710	81.6000	-1.437%	588,025	-5.502%
2024-10-29	81.3800	82.8800	80.8800	82.7900	+0.902%	420,693	-6.861%
2024-10-28	81.6200	82.5100	80.9000	82.0500	+1.597%	474,285	-6.021%
2024-10-25	79.9700	82.4400	79.9450	80.7600	+1.001%	1,095,839	-4.520%
2024-10-24	77.7400	80.5400	76.0700	79.9600	+3.831%	1,066,853	-3.564%
2024-10-23	78.2600	79.1200	76.5400	77.0100	-2.296%	982,491	+0.130%
2024-10-22	79.8300	80.5499	78.2300	78.8200	-3.348%	900,692	-2.170%
2024-10-21	83.4400	83.4950	81.4400	81.5500	-2.963%	664,074	-5.445%
2024-10-18	84.8200	84.8200	83.6750	84.0400	-0.154%	364,154	-8.246%
2024-10-17	83.7700	84.3600	82.7700	84.1700	+0.334%	559,726	-8.388%

document.getElementById("qyzmqs").onerror = function(){this.style.display='none';}; .dark-mode .blWtD4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .blWtD4{ color: #333333; background-color: white; border: 2px solid #333333; }BCBrunswick Corporationstock NYSE

BC
Brunswick Corporation
stock NYSE