Dark

BC
Brunswick Corporation
stock NYSE

At Close

Jun 6, 2025 3:59:57 PM EDT

56.33USD+2.409%(+1.33)1,749,586

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-55.00)0

After-hours

Jun 6, 2025 4:00:30 PM EDT

56.26USD-0.142%(-0.08)1,458

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-06	55.80	57.1400	55.0800	56.26	+2.291%	1,749,586	0.000%
2025-06-05	54.21	55.3200	53.7645	55.00	+0.493%	1,653,598	+2.291%
2025-06-04	53.41	55.2700	53.1750	54.73	+3.070%	2,001,489	+2.796%
2025-06-03	49.80	53.3600	49.4200	53.10	+6.798%	1,468,575	+5.951%
2025-06-02	50.28	50.2800	48.8300	49.72	-1.778%	668,636	+13.154%
2025-05-30	51.10	51.1000	50.2800	50.62	-1.594%	937,288	+11.142%
2025-05-29	51.22	52.0214	50.7750	51.44	+2.307%	1,038,089	+9.370%
2025-05-28	51.20	51.3000	50.1600	50.28	-1.912%	523,317	+11.893%
2025-05-27	50.63	51.2900	49.6000	51.26	+3.014%	747,126	+9.754%
2025-05-23	49.30	50.4900	49.1300	49.76	-2.926%	672,060	+13.063%
2025-05-22	49.81	51.5700	49.4500	51.26	+2.356%	1,362,194	+9.754%
2025-05-21	51.42	51.9650	50.0800	50.08	-5.152%	757,922	+12.340%
2025-05-20	52.74	53.4900	52.5100	52.80	-0.264%	933,134	+6.553%
2025-05-19	51.51	53.1150	51.5100	52.94	-0.507%	845,198	+6.271%
2025-05-16	52.43	53.5000	52.0900	53.21	+2.307%	787,142	+5.732%
2025-05-15	51.63	52.1700	51.0200	52.01	-0.288%	775,124	+8.172%
2025-05-14	51.83	52.6200	51.6150	52.16	-0.191%	873,215	+7.860%
2025-05-13	52.78	52.8200	51.4250	52.26	-0.343%	727,037	+7.654%
2025-05-12	51.90	53.7400	50.9700	52.44	+9.296%	1,626,333	+7.285%
2025-05-09	48.21	48.5100	47.8195	47.98	-0.208%	733,675	+17.257%
2025-05-08	46.66	48.4700	46.1200	48.08	+4.749%	1,105,187	+17.013%
2025-05-07	46.10	46.4600	45.5200	45.90	+0.526%	549,665	+22.571%
2025-05-06	45.94	46.5600	45.4400	45.66	-2.017%	650,356	+23.215%
2025-05-05	46.80	47.4682	46.5700	46.60	-1.542%	554,148	+20.730%
2025-05-02	47.15	47.8050	46.6250	47.33	+2.158%	1,128,655	+18.868%
2025-05-01	46.43	47.0100	45.6600	46.33	+0.608%	883,968	+21.433%
2025-04-30	45.48	46.1300	44.4000	46.05	-0.669%	869,260	+22.172%
2025-04-29	46.43	46.7600	45.8200	46.36	-0.301%	912,838	+21.355%
2025-04-28	47.07	48.0000	45.8500	46.50	-0.768%	940,430	+20.989%
2025-04-25	47.41	47.7050	46.0400	46.86	-2.069%	1,059,458	+20.060%
2025-04-24	45.42	48.0000	44.3000	47.85	+5.699%	2,224,152	+17.576%
2025-04-23	46.59	47.7130	44.8265	45.27	+1.004%	1,944,021	+24.277%
2025-04-22	43.85	44.8990	43.5450	44.82	+3.082%	985,374	+25.524%
2025-04-21	43.20	43.6800	42.0500	43.48	-0.731%	1,319,491	+29.393%
2025-04-17	43.31	44.5400	43.3100	43.80	+1.061%	1,181,136	+28.447%
2025-04-16	43.44	44.1500	42.6100	43.34	-0.276%	1,174,417	+29.811%
2025-04-15	44.36	45.3000	43.0700	43.46	-2.796%	1,319,647	+29.452%
2025-04-14	45.32	45.4450	42.9000	44.71	+1.062%	1,494,202	+25.833%
2025-04-11	44.14	44.2700	41.8600	44.24	+0.045%	1,910,155	+27.170%
2025-04-10	46.08	47.7050	42.2450	44.22	-7.990%	1,987,193	+27.227%
2025-04-09	41.05	48.3400	41.0000	48.06	+14.620%	1,857,928	+17.062%
2025-04-08	46.78	46.8000	41.1700	41.93	-7.378%	1,733,151	+34.176%
2025-04-07	44.66	46.9750	43.8100	45.27	-3.021%	2,139,628	+24.277%
2025-04-04	44.95	47.6600	42.8300	46.68	-2.608%	2,983,522	+20.523%
2025-04-03	52.63	53.0400	47.8700	47.93	-13.733%	1,816,335	+17.380%
2025-04-02	53.44	55.7400	53.4400	55.56	+3.022%	607,362	+1.260%
2025-04-01	53.94	54.8700	53.0800	53.93	+0.149%	1,080,910	+4.320%
2025-03-31	52.76	54.2950	52.1200	53.85	+0.673%	1,490,882	+4.475%
2025-03-28	55.50	55.8450	52.9880	53.49	-4.465%	1,345,238	+5.179%
2025-03-27	56.16	56.8300	55.4500	55.99	-0.621%	1,293,066	+0.482%
2025-03-26	56.36	57.0600	55.6800	56.34	+0.196%	926,340	-0.142%
2025-03-25	58.00	58.1500	55.8600	56.23	-2.834%	709,487	+0.053%
2025-03-24	57.12	58.6000	56.9600	57.87	+2.190%	600,668	-2.782%
2025-03-21	55.28	57.0750	55.2600	56.63	+0.479%	1,171,147	-0.653%
2025-03-20	55.65	57.4100	55.3400	56.36	-0.757%	606,728	-0.177%
2025-03-19	57.38	57.8100	55.7500	56.79	-0.560%	730,003	-0.933%
2025-03-18	59.04	59.0400	57.0600	57.11	-3.579%	545,107	-1.488%
2025-03-17	57.35	59.5150	57.3500	59.23	+2.634%	879,015	-5.014%
2025-03-14	57.02	57.7300	56.4000	57.71	+2.650%	624,108	-2.513%
2025-03-13	56.14	57.3650	54.9700	56.22	-0.548%	722,075	+0.071%
2025-03-12	57.39	57.5850	55.4300	56.53	-1.584%	707,924	-0.478%
2025-03-11	58.62	58.8800	55.8900	57.44	-2.147%	877,423	-2.054%
2025-03-10	58.76	59.4500	57.9100	58.70	-0.710%	934,430	-4.157%
2025-03-07	58.84	59.3400	57.9600	59.12	+0.630%	672,397	-4.838%
2025-03-06	57.69	59.3825	57.4800	58.75	+1.451%	1,313,011	-4.238%
2025-03-05	55.76	57.9400	55.4200	57.91	+4.455%	1,143,950	-2.849%
2025-03-04	58.00	58.4000	55.4000	55.44	-6.050%	1,241,358	+1.479%
2025-03-03	61.40	62.1200	58.6100	59.01	-3.024%	862,181	-4.660%
2025-02-28	60.12	60.8800	59.2500	60.85	+0.996%	847,898	-7.543%
2025-02-27	62.07	62.4000	60.0600	60.25	-3.554%	803,821	-6.622%
2025-02-26	64.99	64.9900	62.0000	62.47	-3.117%	576,797	-9.941%
2025-02-25	62.30	64.8100	62.1300	64.48	+3.632%	721,582	-12.748%
2025-02-24	62.24	62.8300	61.4200	62.22	-0.829%	729,651	-9.579%
2025-02-21	64.48	64.6600	62.3300	62.74	-1.999%	480,935	-10.328%
2025-02-20	64.90	65.7300	63.5000	64.02	-1.036%	537,621	-12.121%
2025-02-19	63.91	65.3000	63.2400	64.69	-0.154%	1,204,906	-13.031%
2025-02-18	65.58	65.9890	63.5800	64.79	-1.205%	1,045,350	-13.166%
2025-02-14	65.49	66.9400	65.0300	65.58	+0.923%	424,498	-14.212%
2025-02-13	64.55	65.2000	63.8900	64.98	+1.199%	536,995	-13.420%
2025-02-12	64.61	64.6100	63.2000	64.21	-2.461%	480,180	-12.381%
2025-02-11	64.99	66.0600	64.8134	65.83	+0.412%	458,546	-14.537%
2025-02-10	66.76	66.7600	65.4300	65.56	-0.213%	622,392	-14.185%
2025-02-07	66.24	66.4400	65.0250	65.70	-0.980%	599,105	-14.368%
2025-02-06	67.65	67.6500	65.8400	66.35	-0.330%	409,832	-15.207%
2025-02-05	67.15	67.1500	65.9700	66.57	-0.834%	477,484	-15.487%
2025-02-04	66.13	67.2000	65.6300	67.13	+1.512%	534,784	-16.192%
2025-02-03	65.00	67.5300	63.7600	66.13	-1.942%	1,042,128	-14.925%
2025-01-31	68.36	70.6500	67.3400	67.44	-2.317%	1,331,750	-16.578%
2025-01-30	69.90	73.4600	67.2300	69.04	+1.276%	1,729,115	-18.511%
2025-01-29	68.56	69.6200	67.6450	68.17	-0.569%	941,447	-17.471%
2025-01-28	69.03	69.6400	67.6650	68.56	-2.766%	1,223,952	-17.940%
2025-01-27	68.50	70.8300	68.3625	70.51	+3.372%	843,782	-20.210%
2025-01-24	68.17	68.7400	67.7400	68.21	-0.278%	730,257	-17.519%
2025-01-23	68.14	69.3900	67.2300	68.40	+1.288%	820,267	-17.749%
2025-01-22	68.91	69.1300	67.5100	67.53	-2.484%	675,665	-16.689%
2025-01-21	68.17	69.2700	68.0025	69.25	+2.669%	531,082	-18.758%
2025-01-17	68.00	68.3000	66.8400	67.45	-0.192%	707,873	-16.590%
2025-01-16	67.01	67.8600	66.1600	67.58	+0.431%	473,027	-16.751%
2025-01-15	67.57	68.3174	66.9800	67.29	+2.264%	503,156	-16.392%
2025-01-14	64.77	65.8100	64.4450	65.80	+2.349%	432,971	-14.498%
2025-01-13	63.33	64.5000	62.6700	64.29	+1.468%	406,090	-12.490%
2025-01-10	64.23	64.2340	62.6400	63.36	-2.733%	752,036	-11.206%
2025-01-08	65.11	65.4000	63.6500	65.14	-1.003%	464,901	-13.632%
2025-01-07	66.17	67.5300	65.3000	65.80	-0.664%	535,842	-14.498%
2025-01-06	65.00	67.4400	65.0000	66.24	+2.698%	1,084,787	-15.066%
2025-01-03	63.84	64.9750	63.1500	64.50	+1.192%	545,105	-12.775%
2025-01-02	65.51	66.1550	63.7100	63.74	-1.453%	520,976	-11.735%
2024-12-31	65.11	65.2500	64.1700	64.68	+0.279%	733,663	-13.018%
2024-12-30	64.13	64.8700	63.0841	64.50	-0.309%	889,915	-12.775%
2024-12-27	65.11	66.2300	64.0000	64.70	-1.582%	497,495	-13.045%
2024-12-26	65.47	66.2400	65.2000	65.74	-0.379%	495,069	-14.420%
2024-12-24	65.67	66.1100	65.2000	65.99	+0.213%	261,286	-14.745%
2024-12-23	66.17	67.1690	65.3600	65.85	-1.348%	656,443	-14.563%
2024-12-20	66.47	68.0700	66.4000	66.75	-0.135%	1,309,925	-15.715%
2024-12-19	68.20	69.8090	66.7700	66.84	-1.648%	865,678	-15.829%
2024-12-18	71.80	73.3000	67.9400	67.96	-4.845%	912,694	-17.216%
2024-12-17	72.11	73.1700	70.9100	71.42	-1.367%	834,184	-21.227%
2024-12-16	73.28	73.7900	71.9214	72.41	-1.603%	628,999	-22.304%
2024-12-13	74.77	75.3100	72.8400	73.59	-1.841%	583,453	-23.549%
2024-12-12	75.88	76.3600	74.8700	74.97	-1.108%	495,482	-24.957%
2024-12-11	77.43	78.1300	75.5100	75.81	-0.954%	570,188	-25.788%
2024-12-10	77.80	77.8000	75.5400	76.54	-1.556%	601,200	-26.496%
2024-12-09	77.24	78.7800	77.1200	77.75	+1.224%	683,357	-27.640%
2024-12-06	78.00	79.0350	76.4500	76.81	-1.069%	587,586	-26.754%
2024-12-05	79.01	79.8400	77.4400	77.64	-1.584%	444,465	-27.537%
2024-12-04	79.45	80.0150	78.4800	78.89	-0.780%	427,610	-28.686%
2024-12-03	79.87	80.5150	78.9200	79.51	-0.501%	608,771	-29.242%
2024-12-02	80.73	81.1299	79.8900	79.91	-0.745%	460,716	-29.596%
2024-11-29	80.98	82.0300	80.3700	80.51	-0.136%	199,434	-30.120%
2024-11-27	81.62	83.0000	80.4400	80.62	-0.149%	352,539	-30.216%
2024-11-26	83.68	84.6600	80.0300	80.74	-5.919%	654,294	-30.320%
2024-11-25	83.76	87.6500	82.8900	85.82	+4.188%	938,337	-34.444%
2024-11-22	81.87	83.2300	81.0000	82.37	+1.528%	527,424	-31.698%
2024-11-21	78.64	81.3100	78.1000	81.13	+3.416%	440,859	-30.655%
2024-11-20	78.82	78.8750	77.1700	78.45	-1.358%	571,458	-28.286%
2024-11-19	79.16	79.8000	78.3500	79.53	-0.463%	411,688	-29.259%
2024-11-18	79.95	80.7850	79.3600	79.90	-0.374%	350,219	-29.587%
2024-11-15	81.25	81.7122	79.7200	80.20	-0.841%	406,252	-29.850%
2024-11-14	82.22	83.0099	80.4900	80.88	-0.955%	265,617	-30.440%
2024-11-13	81.03	82.3000	80.8200	81.66	+1.567%	256,356	-31.105%
2024-11-12	82.81	82.8100	80.2650	80.40	-3.493%	442,607	-30.025%
2024-11-11	84.58	85.2250	83.0000	83.31	-0.644%	445,854	-32.469%
2024-11-08	83.70	84.2900	82.2100	83.85	+0.383%	341,039	-32.904%
2024-11-07	86.26	86.7500	83.3100	83.53	-2.816%	432,374	-32.647%
2024-11-06	84.79	86.7000	82.7100	85.95	+5.344%	1,106,589	-34.543%
2024-11-05	79.86	81.7500	79.7350	81.59	+1.216%	431,192	-31.045%
2024-11-04	80.99	82.3300	80.5400	80.61	-0.346%	346,773	-30.207%
2024-11-01	80.27	81.2800	79.6700	80.89	+1.442%	570,251	-30.449%
2024-10-31	81.87	82.1700	79.6800	79.74	-2.279%	489,608	-29.446%
2024-10-30	82.39	83.7200	81.3710	81.60	-1.437%	588,025	-31.054%
2024-10-29	81.38	82.8800	80.8800	82.79	+0.902%	420,693	-32.045%
2024-10-28	81.62	82.5100	80.9000	82.05	+1.597%	474,285	-31.432%
2024-10-25	79.97	82.4400	79.9450	80.76	+1.001%	1,095,839	-30.337%
2024-10-24	77.74	80.5400	76.0700	79.96	+3.831%	1,066,853	-29.640%
2024-10-23	78.26	79.1200	76.5400	77.01	-2.296%	982,491	-26.945%
2024-10-22	79.83	80.5499	78.2300	78.82	-3.348%	900,692	-28.622%
2024-10-21	83.44	83.4950	81.4400	81.55	-2.963%	664,074	-31.012%
2024-10-18	84.82	84.8200	83.6750	84.04	-0.154%	364,154	-33.056%
2024-10-17	83.77	84.3600	82.7700	84.17	+0.334%	559,726	-33.159%
2024-10-16	84.30	85.3120	83.3800	83.89	+0.636%	577,450	-32.936%
2024-10-15	83.32	85.3750	83.1200	83.36	+0.204%	516,404	-32.510%
2024-10-14	82.07	83.2400	81.3600	83.19	+0.849%	375,970	-32.372%
2024-10-11	81.09	82.8700	81.0900	82.49	+2.016%	403,451	-31.798%
2024-10-10	81.25	81.6300	80.4900	80.86	-1.294%	750,836	-30.423%
2024-10-09	80.46	82.7200	80.4600	81.92	+1.891%	529,136	-31.323%
2024-10-08	80.76	81.1700	79.8500	80.40	-0.851%	513,959	-30.025%
2024-10-07	82.05	82.0600	79.7650	81.09	-1.566%	399,636	-30.620%
2024-10-04	83.49	83.8600	81.7100	82.38	+0.378%	279,543	-31.707%
2024-10-03	80.98	82.0900	80.3300	82.07	+0.428%	468,094	-31.449%
2024-10-02	81.82	82.2900	80.9400	81.72	-0.849%	412,030	-31.155%
2024-10-01	83.61	83.6100	81.5600	82.42	-1.670%	402,932	-31.740%
2024-09-30	84.04	85.0800	83.3650	83.82	-0.840%	515,409	-32.880%
2024-09-27	84.22	85.8450	83.5500	84.53	+1.905%	787,269	-33.444%
2024-09-26	82.52	83.9600	82.5200	82.95	+2.471%	921,824	-32.176%
2024-09-25	82.72	83.0600	80.8200	80.95	-2.258%	532,145	-30.500%
2024-09-24	82.24	83.2100	81.8130	82.82	+1.582%	512,311	-32.070%
2024-09-23	83.70	83.8100	81.4950	81.53	-1.700%	676,658	-30.995%
2024-09-20	84.24	84.3900	82.4100	82.94	-1.753%	1,206,434	-32.168%
2024-09-19	84.34	84.4600	83.0400	84.42	+2.651%	600,499	-33.357%
2024-09-18	82.34	84.6800	81.1800	82.24	+0.342%	525,179	-31.590%
2024-09-17	80.79	82.8400	80.5100	81.96	+2.233%	706,398	-31.357%
2024-09-16	79.45	80.3200	78.8500	80.17	+1.289%	834,673	-29.824%
2024-09-13	76.86	79.8400	76.6250	79.15	+4.406%	1,056,705	-28.920%
2024-09-12	75.91	76.3100	74.8950	75.81	-0.224%	314,183	-25.788%
2024-09-11	74.35	75.9800	73.7600	75.98	+1.618%	542,087	-25.954%
2024-09-10	75.69	75.6900	73.8601	74.77	-1.176%	463,206	-24.756%
2024-09-09	75.67	76.0950	74.7600	75.66	+0.225%	507,696	-25.641%
2024-09-06	76.23	77.3300	75.4100	75.49	-1.449%	251,412	-25.474%
2024-09-05	78.67	78.6700	76.5000	76.60	-1.883%	296,937	-26.554%
2024-09-04	76.47	78.1100	76.4300	78.07	+1.140%	268,100	-27.936%
2024-09-03	78.45	79.1800	76.9400	77.19	-2.353%	443,599	-27.115%
2024-08-30	79.45	79.5800	78.3000	79.05	+0.279%	352,712	-28.830%
2024-08-29	80.01	80.4300	78.6100	78.83	-1.079%	355,851	-28.631%
2024-08-28	79.73	80.6100	78.8800	79.69	-0.932%	398,429	-29.401%
2024-08-27	81.16	81.1600	79.6700	80.44	-1.902%	461,480	-30.060%
2024-08-26	81.07	82.6300	81.0700	82.00	+1.787%	1,026,634	-31.390%
2024-08-23	76.84	81.0400	75.9100	80.56	+5.417%	450,350	-30.164%
2024-08-22	77.11	77.6000	76.1900	76.42	-0.998%	379,377	-26.381%
2024-08-21	76.29	77.5300	75.4070	77.19	+1.968%	324,357	-27.115%
2024-08-20	76.09	77.3150	75.6200	75.70	-0.864%	382,123	-25.680%
2024-08-19	77.21	77.8000	76.2900	76.36	-0.702%	615,989	-26.323%
2024-08-16	76.57	77.8100	76.2567	76.90	+0.274%	294,484	-26.840%
2024-08-15	76.10	77.4000	76.0400	76.69	+3.551%	390,600	-26.640%
2024-08-14	76.60	76.6000	73.8500	74.06	-2.834%	287,567	-24.035%
2024-08-13	74.97	76.6300	74.5300	76.22	+2.336%	471,987	-26.187%
2024-08-12	74.96	75.4300	73.6100	74.48	-0.228%	504,492	-24.463%
2024-08-09	76.10	76.6100	74.3300	74.65	-1.996%	486,966	-24.635%
2024-08-08	75.20	76.5400	74.3400	76.17	+3.044%	624,882	-26.139%
2024-08-07	75.99	77.0900	73.8100	73.92	-1.150%	565,014	-23.891%
2024-08-06	75.59	76.8700	74.7000	74.78	-1.006%	527,415	-24.766%
2024-08-05	74.16	76.8000	73.0900	75.54	-2.315%	687,961	-25.523%
2024-08-02	75.41	77.8200	73.8100	77.33	-0.335%	955,810	-27.247%
2024-08-01	81.34	81.9500	77.3100	77.59	-4.739%	771,881	-27.491%
2024-07-31	83.21	84.1700	81.4500	81.45	-1.879%	737,280	-30.927%
2024-07-30	82.05	83.3800	81.1500	83.01	+1.616%	921,753	-32.225%
2024-07-29	81.15	83.7100	80.5000	81.69	+2.138%	1,296,284	-31.130%
2024-07-26	77.98	80.0300	77.8700	79.98	+1.215%	1,547,075	-29.657%
2024-07-25	74.85	80.3000	74.3300	79.02	+7.496%	2,721,057	-28.803%
2024-07-24	76.92	77.8600	73.1500	73.51	-4.743%	1,631,501	-23.466%
2024-07-23	75.38	77.6800	74.5800	77.17	-1.026%	1,050,356	-27.096%
2024-07-22	78.40	78.4800	75.9800	77.97	+0.064%	674,866	-27.844%
2024-07-19	78.95	79.1500	77.4400	77.92	-1.740%	736,780	-27.798%
2024-07-18	81.24	83.3300	79.0500	79.30	-2.961%	906,801	-29.054%
2024-07-17	81.38	82.7100	80.7950	81.72	-0.765%	945,905	-31.155%
2024-07-16	79.29	82.5500	79.0100	82.35	+4.798%	932,195	-31.682%
2024-07-15	77.70	80.3600	77.0600	78.58	+1.643%	867,106	-28.404%
2024-07-12	76.79	78.8100	76.5000	77.31	+1.617%	1,036,843	-27.228%
2024-07-11	73.28	76.3300	73.0700	76.08	+6.794%	1,189,230	-26.052%
2024-07-10	69.94	71.3700	69.6550	71.24	+2.445%	865,752	-21.028%
2024-07-09	70.54	70.8700	69.3300	69.54	-2.043%	569,725	-19.097%
2024-07-08	69.90	71.0100	69.7000	70.99	+2.203%	876,981	-20.749%
2024-07-05	69.30	69.8900	69.0500	69.46	-0.215%	820,995	-19.004%
2024-07-03	69.68	70.7350	69.6100	69.61	-0.244%	517,349	-19.178%
2024-07-02	70.59	70.7000	69.4600	69.78	-1.469%	838,757	-19.375%
2024-07-01	72.90	73.1400	70.5001	70.82	-2.680%	708,530	-20.559%
2024-06-28	71.29	72.8100	71.2900	72.77	+2.507%	1,092,973	-22.688%
2024-06-27	71.28	71.2800	69.9100	70.99	-0.449%	1,343,306	-20.749%
2024-06-26	71.99	72.5200	71.0400	71.31	-1.055%	1,036,428	-21.105%
2024-06-25	74.72	75.3100	71.9450	72.07	-4.302%	769,270	-21.937%
2024-06-24	74.66	76.0300	74.5348	75.31	+1.537%	464,045	-25.295%
2024-06-21	72.86	74.2300	72.7600	74.17	+0.651%	1,292,716	-24.147%
2024-06-20	73.39	74.2200	73.0100	73.69	-0.095%	899,755	-23.653%
2024-06-18	74.67	74.7900	73.5000	73.76	-1.364%	625,424	-23.726%
2024-06-17	74.12	75.7200	73.6600	74.78	+0.403%	549,686	-24.766%
2024-06-14	74.38	74.7800	73.0600	74.48	-0.905%	793,935	-24.463%
2024-06-13	75.97	76.4400	74.6100	75.16	-1.326%	571,761	-25.146%
2024-06-12	77.70	78.8200	76.0700	76.17	+0.701%	624,075	-26.139%
2024-06-11	76.64	76.6400	75.3200	75.64	-1.779%	587,520	-25.621%
2024-06-10	76.02	77.4100	75.9300	77.01	-0.220%	577,689	-26.945%
2024-06-07	76.11	77.2500	76.0100	77.18	-0.065%	614,687	-27.105%
2024-06-06	77.62	78.1283	77.0250	77.23	-1.051%	575,629	-27.153%
2024-06-05	77.69	78.3600	76.9000	78.05	+0.412%	753,487	-27.918%
2024-06-04	80.66	81.6750	77.6200	77.73	-5.080%	817,956	-27.621%
2024-06-03	83.61	83.6100	80.3100	81.89	-0.775%	742,916	-31.298%
2024-05-31	81.05	83.7000	80.9300	82.53	+2.420%	1,217,449	-31.831%
2024-05-30	77.50	80.7800	77.5000	80.58	+4.378%	575,411	-30.181%
2024-05-29	76.75	77.6800	76.5900	77.20	-1.076%	478,012	-27.124%
2024-05-28	79.49	79.8800	78.0100	78.04	-1.799%	444,254	-27.909%
2024-05-24	79.83	79.8400	79.0100	79.47	+0.341%	537,561	-29.206%
2024-05-23	81.43	81.4300	78.7900	79.20	-2.126%	667,719	-28.965%
2024-05-22	81.51	82.0300	80.0000	80.92	-0.012%	569,864	-30.475%
2024-05-21	81.22	81.6900	80.4700	80.93	-0.785%	413,326	-30.483%
2024-05-20	81.60	82.3300	80.8100	81.57	+0.160%	476,530	-31.029%
2024-05-17	81.23	81.5050	80.5100	81.44	+0.098%	425,618	-30.918%
2024-05-16	82.52	82.6025	81.3300	81.36	-1.834%	635,221	-30.851%
2024-05-15	85.02	85.0200	82.8300	82.88	-1.509%	417,839	-32.119%
2024-05-14	84.76	85.0900	83.7700	84.15	+0.887%	396,885	-33.143%
2024-05-13	84.13	85.5300	83.3600	83.41	+0.024%	544,409	-32.550%
2024-05-10	83.73	84.3400	82.3500	83.39	-0.501%	572,040	-32.534%
2024-05-09	81.74	84.2000	81.7400	83.81	+2.608%	710,614	-32.872%
2024-05-08	81.14	81.9800	81.1400	81.68	-0.012%	740,569	-31.121%
2024-05-07	82.26	83.3200	81.6500	81.69	-0.208%	551,572	-31.130%
2024-05-06	82.31	83.3700	81.7300	81.86	+0.652%	434,524	-31.273%
2024-05-03	82.82	83.1750	81.0750	81.33	+0.222%	515,930	-30.825%
2024-05-02	81.21	81.9350	79.8401	81.15	+1.021%	493,051	-30.672%
2024-05-01	80.65	81.9200	79.6500	80.33	-0.384%	601,229	-29.964%
2024-04-30	81.47	82.2700	80.5600	80.64	-1.790%	455,115	-30.233%
2024-04-29	81.99	82.5500	81.2000	82.11	+1.270%	471,999	-31.482%
2024-04-26	79.76	82.1150	79.7600	81.08	+1.350%	668,512	-30.612%
2024-04-25	83.81	84.0000	79.0900	80.00	-7.117%	1,785,964	-29.675%
2024-04-24	86.62	87.3700	85.9100	86.13	-0.266%	906,902	-34.680%
2024-04-23	84.92	86.9600	84.5100	86.36	+1.696%	706,978	-34.854%
2024-04-22	84.59	85.5000	84.1800	84.92	+1.168%	708,786	-33.749%
2024-04-19	81.69	84.2700	81.6900	83.94	+2.266%	864,477	-32.976%
2024-04-18	82.80	83.5300	81.6650	82.08	-0.894%	588,375	-31.457%
2024-04-17	84.51	84.9800	82.6450	82.82	-2.473%	719,760	-32.070%
2024-04-16	84.98	85.8600	84.4800	84.92	-0.655%	587,553	-33.749%
2024-04-15	86.43	87.8100	85.2100	85.48	-1.916%	655,972	-34.183%
2024-04-12	87.64	88.1400	86.4500	87.15	-1.648%	618,425	-35.445%
2024-04-11	90.92	90.9200	88.5100	88.61	-2.347%	880,332	-36.508%
2024-04-10	90.99	91.6700	90.1900	90.74	-3.107%	757,926	-37.999%
2024-04-09	93.40	94.0300	92.7200	93.65	+0.418%	483,941	-39.925%
2024-04-08	94.70	94.7000	92.1620	93.26	-0.427%	797,229	-39.674%
2024-04-05	93.31	94.2000	93.0850	93.66	+0.300%	752,927	-39.932%
2024-04-04	95.38	95.3800	92.6800	93.38	-0.849%	1,141,999	-39.752%
2024-04-03	93.50	94.7600	93.5000	94.18	+0.298%	702,479	-40.263%
2024-04-02	94.70	95.1800	93.1300	93.90	-2.055%	779,969	-40.085%
2024-04-01	96.36	96.5100	95.3690	95.87	-0.673%	530,554	-41.316%
2024-03-28	95.68	96.6500	95.4800	96.52	+0.846%	748,705	-41.712%
2024-03-27	94.02	95.8700	93.9900	95.71	+2.627%	632,864	-41.218%
2024-03-26	94.01	94.0100	92.9550	93.26	+0.290%	460,128	-39.674%
2024-03-25	92.87	93.3950	92.6600	92.99	+0.780%	555,049	-39.499%
2024-03-22	93.85	93.9000	91.9600	92.27	-1.820%	734,733	-39.027%
2024-03-21	92.95	94.4350	92.9500	93.98	+2.008%	893,396	-40.136%
2024-03-20	89.42	92.2850	89.4200	92.13	+3.331%	1,146,458	-38.934%
2024-03-19	86.43	89.3400	86.4300	89.16	+2.483%	747,859	-36.900%
2024-03-18	87.23	87.9400	85.8800	87.00	-0.549%	742,139	-35.333%
2024-03-15	84.62	87.9100	84.6200	87.48	+2.797%	2,026,813	-35.688%
2024-03-14	89.36	89.6000	84.7050	85.10	-4.725%	741,056	-33.890%
2024-03-13	89.39	90.2800	88.7800	89.32	-0.134%	688,748	-37.013%
2024-03-12	89.60	90.2500	88.8100	89.44	-0.854%	454,158	-37.097%
2024-03-11	90.24	91.3500	89.0000	90.21	-0.044%	482,364	-37.634%
2024-03-08	90.94	92.9700	89.8700	90.25	+0.782%	832,446	-37.662%
2024-03-07	88.45	89.7200	88.4500	89.55	+1.947%	388,073	-37.175%
2024-03-06	88.75	89.5000	87.5900	87.84	-1.348%	514,258	-35.952%
2024-03-05	87.36	90.5700	87.2700	89.04	+0.827%	712,136	-36.815%
2024-03-04	87.69	88.9800	87.5800	88.31	+0.501%	499,304	-36.293%
2024-03-01	87.31	87.9450	85.7300	87.87	+0.538%	324,711	-35.974%
2024-02-29	87.24	87.7800	86.5350	87.40	+1.052%	567,243	-35.629%
2024-02-28	85.17	86.6800	85.0800	86.49	+0.069%	503,224	-34.952%
2024-02-27	87.86	87.8600	86.0100	86.43	-0.621%	508,655	-34.907%
2024-02-26	87.78	88.9800	86.9600	86.97	-0.798%	453,182	-35.311%
2024-02-23	88.58	88.5800	87.1300	87.67	-1.239%	618,884	-35.828%
2024-02-22	87.91	89.1700	87.7600	88.77	+1.116%	510,622	-36.623%
2024-02-21	86.83	88.3200	86.5800	87.79	+0.688%	364,292	-35.915%
2024-02-20	88.21	88.2100	86.1700	87.19	+0.891%	428,760	-35.474%
2024-02-16	87.08	87.5400	86.3800	86.42	-1.896%	371,547	-34.899%
2024-02-15	88.30	88.6950	87.2100	88.09	+1.674%	482,337	-36.133%
2024-02-14	86.70	87.0400	85.0100	86.64	+1.714%	489,668	-35.065%
2024-02-13	84.29	85.3600	83.6200	85.18	-3.061%	909,697	-33.952%
2024-02-12	86.25	88.4600	86.0900	87.87	+1.914%	626,472	-35.974%
2024-02-09	84.70	86.2400	84.0200	86.22	+1.819%	565,140	-34.748%
2024-02-08	84.07	85.5150	84.0358	84.68	+1.450%	470,928	-33.562%
2024-02-07	84.33	84.3300	82.9500	83.47	-0.678%	405,866	-32.599%
2024-02-06	84.00	84.7400	83.7500	84.04	-0.249%	940,075	-33.056%
2024-02-05	84.31	85.3800	83.8450	84.25	-1.577%	1,302,699	-33.223%
2024-02-02	83.32	86.7000	82.6800	85.60	+1.314%	1,848,251	-34.276%
2024-02-01	81.44	85.7000	81.0950	84.49	+4.722%	3,110,224	-33.412%
2024-01-31	82.26	83.1500	80.3900	80.68	-1.933%	1,436,777	-30.268%
2024-01-30	83.56	84.1500	81.7700	82.27	-3.382%	1,731,516	-31.615%
2024-01-29	82.90	85.4800	82.6200	85.15	+2.739%	875,334	-33.928%
2024-01-26	84.20	85.0400	82.4800	82.88	-0.624%	603,130	-32.119%
2024-01-25	82.67	84.6500	82.1300	83.40	-1.138%	953,096	-32.542%
2024-01-24	87.00	87.0000	83.5900	84.36	-2.055%	549,128	-33.310%
2024-01-23	88.79	89.6900	86.0300	86.13	-1.947%	389,808	-34.680%
2024-01-22	87.44	88.7150	87.3400	87.84	+1.140%	490,544	-35.952%
2024-01-19	85.70	87.1600	84.9500	86.85	+1.484%	587,965	-35.222%
2024-01-18	85.45	86.3800	84.4850	85.58	+0.328%	517,114	-34.260%
2024-01-17	85.44	86.4950	84.9600	85.30	-0.756%	444,381	-34.045%
2024-01-16	85.59	86.1000	84.8300	85.95	-0.796%	503,407	-34.543%
2024-01-12	89.23	89.5300	86.4100	86.64	-1.824%	464,431	-35.065%
2024-01-11	88.43	88.8500	87.0800	88.25	-0.113%	468,589	-36.249%
2024-01-10	89.66	90.0200	88.3100	88.35	-1.307%	513,561	-36.321%
2024-01-09	89.80	90.3600	89.0200	89.52	-1.214%	610,971	-37.154%
2024-01-08	89.79	91.2100	88.9800	90.62	+1.093%	636,399	-37.917%
2024-01-05	88.82	90.8575	88.0410	89.64	+0.437%	798,917	-37.238%
2024-01-04	89.03	89.5600	87.7700	89.25	-0.822%	966,102	-36.964%
2024-01-03	93.24	93.2400	89.8000	89.99	-5.274%	850,943	-37.482%
2024-01-02	94.82	97.0250	94.0600	95.00	-1.809%	1,198,555	-40.779%
2023-12-29	97.91	98.7500	96.6300	96.75	-1.667%	658,961	-41.850%
2023-12-28	98.55	98.6900	97.5300	98.39	-0.496%	653,187	-42.819%
2023-12-27	99.44	99.5150	98.5200	98.88	-0.131%	528,537	-43.103%
2023-12-26	98.20	99.6750	97.9700	99.01	+1.144%	336,827	-43.177%
2023-12-22	96.85	98.0500	96.0100	97.89	+0.907%	463,830	-42.527%
2023-12-21	95.86	97.1190	95.5900	97.01	+2.667%	618,852	-42.006%
2023-12-20	95.31	96.7050	94.4400	94.49	-1.778%	751,337	-40.459%
2023-12-19	95.50	96.4600	94.2620	96.20	+1.050%	822,720	-41.518%
2023-12-18	95.75	95.7500	94.1250	95.20	+0.011%	670,201	-40.903%
2023-12-15	94.89	95.9600	93.5400	95.19	+0.211%	1,248,071	-40.897%
2023-12-14	90.59	95.5150	90.5600	94.99	+7.576%	1,364,905	-40.773%

document.getElementById("Xhgrhs").onerror = function(){this.style.display='none';}; .dark-mode .JmLh6m{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JmLh6m{ color: #333333; background-color: white; border: 2px solid #333333; }BCBrunswick Corporationstock NYSE

BC
Brunswick Corporation
stock NYSE