Dark

BC
Brunswick Corporation
stock NYSE

Market Open

Jun 10, 2026 10:47:41 AM EDT

82.07USD-1.287%(-1.07)59,112

77.90Bid 86.72Ask 8.82Spread

Pre-market

0.00USD-100.000%(-83.14)0

After-hours

Jun 9, 2026 4:10:30 PM EDT

83.14USD-0.018%(-0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-10	82.6900	82.6900	81.400000	82.0700	-1.287%	59,112	0.000%
2026-06-09	82.7000	83.8900	81.130000	83.1400	+3.062%	565,658	-1.287%
2026-06-08	80.6900	81.8750	80.060000	80.6700	+0.336%	453,971	+1.735%
2026-06-05	81.7100	82.7600	79.610000	80.4000	-2.475%	441,020	+2.077%
2026-06-04	82.4900	82.9650	80.930000	82.4400	+0.390%	435,169	-0.449%
2026-06-03	80.7600	83.5250	80.750000	82.1200	+0.440%	672,828	-0.061%
2026-06-02	82.5900	83.8100	81.620000	81.7600	-0.861%	640,733	+0.379%
2026-06-01	83.7850	83.7850	80.400000	82.4700	-1.540%	407,540	-0.485%
2026-05-29	83.4600	84.7700	82.780000	83.7600	+0.155%	721,120	-2.018%
2026-05-28	82.1900	83.7600	81.490000	83.6300	+0.084%	833,649	-1.865%
2026-05-27	84.7300	85.7800	83.495000	83.5600	+0.228%	490,416	-1.783%
2026-05-26	81.7400	83.5550	81.740000	83.3700	+2.977%	859,339	-1.559%
2026-05-22	78.6800	81.0200	78.080000	80.9600	+2.819%	645,396	+1.371%
2026-05-21	76.6300	79.3100	75.307947	78.7400	+1.130%	514,676	+4.229%
2026-05-20	73.9300	78.0400	72.530100	77.8600	+5.946%	956,406	+5.407%
2026-05-19	76.0100	76.2200	73.360000	73.4900	-3.897%	817,222	+11.675%
2026-05-18	77.6500	78.6608	76.290000	76.4700	-1.393%	551,033	+7.323%
2026-05-15	78.7300	78.7300	76.820000	77.5500	-2.231%	452,278	+5.828%
2026-05-14	80.7900	81.4350	79.120000	79.3200	+1.458%	515,919	+3.467%
2026-05-13	77.6700	78.5200	76.980000	78.1800	+0.877%	479,076	+4.976%
2026-05-12	79.9500	80.8650	76.795000	77.5000	-2.552%	607,537	+5.897%
2026-05-11	81.6700	81.8150	79.260000	79.5300	-2.668%	426,265	+3.194%
2026-05-08	81.5700	83.2170	80.035000	81.7100	+1.164%	504,577	+0.441%
2026-05-07	82.1700	82.2000	80.400000	80.7700	-0.847%	604,502	+1.610%
2026-05-06	80.2200	81.6500	79.821600	81.4600	+3.877%	576,960	+0.749%
2026-05-05	75.1300	78.8650	74.925000	78.4200	+5.318%	504,919	+4.654%
2026-05-04	79.7300	79.7300	74.190000	74.4600	-6.245%	691,974	+10.220%
2026-05-01	78.9500	80.8064	78.450500	79.4200	-0.038%	672,764	+3.337%
2026-04-30	80.8200	80.9500	74.735000	79.4500	+0.126%	1,123,606	+3.298%
2026-04-29	79.6100	79.8900	78.260000	79.3500	-0.701%	944,848	+3.428%
2026-04-28	80.2400	80.2400	77.860000	79.9100	-0.349%	557,213	+2.703%
2026-04-27	79.9300	81.1300	79.615000	80.1900	+1.033%	745,548	+2.344%
2026-04-24	80.0500	80.1000	78.898400	79.3700	-0.763%	684,639	+3.402%
2026-04-23	80.6900	81.3100	78.880000	79.9800	-0.584%	583,250	+2.613%
2026-04-22	85.0500	85.2750	80.000000	80.4500	-4.192%	1,018,788	+2.014%
2026-04-21	82.7400	84.8500	81.860100	83.9700	+1.868%	1,461,129	-2.263%
2026-04-20	80.6300	82.5400	79.410000	82.4300	+1.477%	615,378	-0.437%
2026-04-17	79.1500	83.7125	79.150000	81.2300	+5.043%	928,918	+1.034%
2026-04-16	77.4000	79.4100	76.270000	77.3300	+0.129%	1,194,484	+6.130%
2026-04-15	77.5700	78.1200	74.240000	77.2300	-1.968%	1,958,170	+6.267%
2026-04-14	77.8800	79.2400	77.550000	78.7800	+1.260%	511,128	+4.176%
2026-04-13	76.7200	77.9000	76.000000	77.8000	+0.960%	447,691	+5.488%
2026-04-10	78.2700	78.8500	76.580000	77.0600	-1.192%	437,611	+6.501%
2026-04-09	76.5100	78.5500	76.090000	77.9900	+1.259%	570,336	+5.231%
2026-04-08	77.4800	79.0100	76.700000	77.0200	+4.718%	890,055	+6.557%
2026-04-07	72.6700	74.3700	71.260000	73.5500	+0.204%	533,401	+11.584%
2026-04-06	72.7700	73.4400	71.760000	73.4000	+0.136%	409,005	+11.812%
2026-04-02	71.4200	74.4600	70.010000	73.3000	+0.315%	488,265	+11.965%
2026-04-01	73.3900	73.9400	72.050000	73.0700	+0.426%	741,006	+12.317%
2026-03-31	70.6800	74.3200	70.355000	72.7600	+4.600%	887,146	+12.795%
2026-03-30	71.9700	71.9700	69.260000	69.5600	-1.959%	1,437,093	+17.984%
2026-03-27	72.3500	72.8200	70.370000	70.9500	-3.008%	896,340	+15.673%
2026-03-26	72.3300	74.3100	72.330000	73.1500	-0.286%	605,629	+12.194%
2026-03-25	74.6300	76.2800	73.300000	73.3600	-0.596%	905,790	+11.873%
2026-03-24	72.7100	75.3100	71.360000	73.8000	-0.338%	751,900	+11.206%
2026-03-23	73.1000	75.6400	72.190000	74.0500	+5.080%	955,538	+10.831%
2026-03-20	71.7100	71.7100	69.280000	70.4700	-0.997%	1,745,244	+16.461%
2026-03-19	69.6600	71.4950	69.590000	71.1800	+0.836%	898,683	+15.299%
2026-03-18	70.5600	71.7200	70.265000	70.5900	-1.397%	752,635	+16.263%
2026-03-17	71.8800	73.2900	71.410000	71.5900	+0.463%	577,147	+14.639%
2026-03-16	71.4200	72.6400	70.450000	71.2600	+3.410%	1,018,320	+15.170%
2026-03-13	69.4400	69.6200	68.540000	68.9100	-0.116%	779,448	+19.097%
2026-03-12	69.5700	70.6250	68.790000	68.9900	-2.927%	951,687	+18.959%
2026-03-11	72.0000	72.3550	70.144700	71.0700	-1.401%	1,087,335	+15.478%
2026-03-10	72.9400	73.9100	72.000000	72.0800	-0.263%	1,278,307	+13.860%
2026-03-09	69.0000	72.2900	67.060000	72.2700	+2.336%	1,587,674	+13.560%
2026-03-06	71.9800	73.2300	68.950000	70.6200	-4.413%	1,825,202	+16.214%
2026-03-05	77.2600	78.7500	73.240000	73.8800	-5.561%	2,849,231	+11.086%
2026-03-04	79.7800	80.4500	78.090000	78.2300	-0.749%	649,421	+4.909%
2026-03-03	76.9800	79.4400	76.000000	78.8200	-0.905%	679,262	+4.123%
2026-03-02	77.7600	79.9300	76.030000	79.5400	-0.100%	1,018,257	+3.181%
2026-02-27	80.9500	81.1000	77.560000	79.6200	-3.514%	1,495,082	+3.077%
2026-02-26	81.2700	83.8500	81.135000	82.5200	+1.927%	962,531	-0.545%
2026-02-25	84.1600	84.7400	79.890000	80.9600	-3.354%	1,256,575	+1.371%
2026-02-24	83.3600	85.4100	83.180100	83.7700	+0.528%	736,259	-2.029%
2026-02-23	88.2700	88.3300	82.220000	83.3300	-6.497%	997,843	-1.512%
2026-02-20	86.5600	90.1600	86.560000	89.1200	+2.661%	866,084	-7.911%
2026-02-19	87.6400	88.4300	85.510000	86.8100	-2.701%	1,151,768	-5.460%
2026-02-18	86.9400	90.2500	86.940000	89.2200	+1.803%	1,106,651	-8.014%
2026-02-17	87.0100	88.4300	86.200000	87.6400	+0.689%	868,250	-6.356%
2026-02-13	86.7700	88.1100	85.330000	87.0400	+1.010%	552,208	-5.710%
2026-02-12	88.0800	89.4200	84.130000	86.1700	-0.634%	1,153,421	-4.758%
2026-02-11	87.4600	88.0500	86.040500	86.7200	+0.035%	514,693	-5.362%
2026-02-10	87.4100	88.2900	86.660000	86.6900	-0.494%	564,986	-5.329%
2026-02-09	87.0000	87.6000	86.280000	87.1200	-0.865%	534,979	-5.797%
2026-02-06	87.3000	89.1300	86.340000	87.8800	+1.373%	832,207	-6.611%
2026-02-05	87.1200	87.9100	84.870000	86.6900	-1.734%	579,744	-5.329%
2026-02-04	85.2800	89.1350	85.280000	88.2200	+2.821%	970,857	-6.971%
2026-02-03	83.2900	86.1900	81.430000	85.8000	+4.443%	1,267,805	-4.347%
2026-02-02	80.7000	82.2000	80.195000	82.1500	+2.406%	1,122,834	-0.097%
2026-01-30	79.3900	81.0550	79.070000	80.2200	-0.496%	927,694	+2.306%
2026-01-29	81.2600	82.7150	78.150000	80.6200	-4.218%	2,083,916	+1.799%
2026-01-28	86.0400	86.4500	83.845000	84.1700	-1.865%	1,444,332	-2.495%
2026-01-27	86.5500	87.1700	84.160000	85.7700	+0.117%	1,045,518	-4.314%
2026-01-26	86.2800	86.9350	85.430000	85.6700	-1.142%	860,271	-4.202%
2026-01-23	87.7400	88.3250	86.120000	86.6600	-1.478%	754,583	-5.297%
2026-01-22	87.7900	89.5900	87.250000	87.9600	+0.664%	1,607,745	-6.696%
2026-01-21	85.9800	88.4500	85.310000	87.3800	+2.776%	785,977	-6.077%
2026-01-20	86.5700	87.3900	84.880000	85.0200	-4.084%	770,708	-3.470%
2026-01-16	88.0500	88.7299	87.670000	88.6400	-0.101%	636,563	-7.412%
2026-01-15	88.5400	89.3900	87.860000	88.7300	+0.749%	808,066	-7.506%
2026-01-14	87.5500	89.6100	86.541000	88.0700	+0.674%	933,566	-6.813%
2026-01-13	85.3000	88.3100	85.057500	87.4800	+1.816%	1,076,178	-6.184%
2026-01-12	86.0000	86.5200	85.220000	85.9200	-1.884%	1,242,517	-4.481%
2026-01-09	86.7400	88.4500	85.490000	87.5700	+0.957%	1,044,183	-6.281%
2026-01-08	85.0000	87.3900	84.205000	86.7400	+2.457%	1,266,873	-5.384%
2026-01-07	83.8900	84.8700	83.040000	84.6600	+1.207%	1,151,142	-3.059%
2026-01-06	78.6000	83.7700	78.550000	83.6500	+10.546%	2,375,154	-1.889%
2026-01-05	75.3900	76.9750	74.810000	75.6700	-0.290%	783,542	+8.458%
2026-01-02	74.4300	76.1100	73.690000	75.8900	+2.223%	512,547	+8.143%
2025-12-31	74.9700	75.0950	74.008000	74.2400	-1.053%	385,223	+10.547%
2025-12-30	75.5400	76.0900	74.560000	75.0300	-0.596%	329,529	+9.383%
2025-12-29	76.0000	76.1400	75.080000	75.4800	-0.802%	402,879	+8.731%
2025-12-26	76.1500	76.2800	75.410000	76.0900	+0.145%	368,418	+7.859%
2025-12-24	76.2500	76.8100	75.540000	75.9800	+0.304%	192,411	+8.015%
2025-12-23	76.0000	76.4500	75.450000	75.7500	-1.110%	499,934	+8.343%
2025-12-22	75.5800	76.7000	75.480000	76.6000	+1.109%	608,843	+7.141%
2025-12-19	75.2800	76.6200	74.661000	75.7600	+0.132%	979,175	+8.329%
2025-12-18	75.8200	76.0600	74.535000	75.6600	+0.746%	713,299	+8.472%
2025-12-17	73.8200	75.9600	73.020000	75.1000	+1.486%	1,041,377	+9.281%
2025-12-16	74.6400	74.6400	73.330000	74.0000	-0.751%	790,964	+10.905%
2025-12-15	74.1100	75.2400	73.670000	74.5600	+1.044%	953,490	+10.072%
2025-12-12	75.3900	75.4500	73.565000	73.7900	-1.495%	713,426	+11.221%
2025-12-11	75.5500	75.5500	73.840100	74.9100	+0.564%	910,601	+9.558%
2025-12-10	71.5700	75.3900	71.450000	74.4900	+4.328%	1,159,582	+10.176%
2025-12-09	70.6000	72.2150	70.600000	71.4000	+0.126%	411,518	+14.944%
2025-12-08	71.2900	71.5900	69.990000	71.3100	+1.857%	866,385	+15.089%
2025-12-05	69.7900	71.5900	69.360000	70.0100	+0.402%	756,842	+17.226%
2025-12-04	70.0200	70.9400	69.365000	69.7300	-0.542%	779,335	+17.697%
2025-12-03	68.9400	70.8700	68.151400	70.1100	+2.605%	1,126,214	+17.059%
2025-12-02	67.3700	69.0900	66.476200	68.3300	+2.092%	1,403,912	+20.108%
2025-12-01	65.3800	67.6800	65.010000	66.9300	+1.240%	1,373,108	+22.621%
2025-11-28	66.5500	66.9942	65.560000	66.1100	-0.691%	282,434	+24.142%
2025-11-26	66.6400	67.7900	66.510000	66.5700	-1.099%	629,756	+23.284%
2025-11-25	65.8000	68.3000	65.800000	67.3100	+2.873%	1,136,102	+21.928%
2025-11-24	64.3000	66.6000	63.700000	65.4300	+1.884%	1,194,904	+25.432%
2025-11-21	59.7300	64.5200	59.530000	64.2200	+8.224%	1,303,375	+27.795%
2025-11-20	61.2700	62.0000	59.055000	59.3400	-2.385%	769,136	+38.305%
2025-11-19	61.9900	62.0900	60.540000	60.7900	-1.331%	641,576	+35.006%
2025-11-18	61.4200	62.1000	60.905000	61.6100	-0.757%	880,435	+33.209%
2025-11-17	64.2400	64.2400	61.980000	62.0800	-3.377%	442,141	+32.200%
2025-11-14	62.8900	64.5400	62.540000	64.2500	+0.438%	697,133	+27.735%
2025-11-13	64.7700	65.9500	63.350000	63.9700	-2.082%	739,286	+28.295%
2025-11-12	65.2600	66.3000	64.740000	65.3300	+0.833%	682,244	+25.624%
2025-11-11	64.4100	65.0300	63.820000	64.7900	+1.282%	730,304	+26.671%
2025-11-10	66.2500	66.2500	63.870000	63.9700	-2.707%	473,106	+28.295%
2025-11-07	65.0500	66.3850	65.010000	65.7500	+0.520%	610,406	+24.821%
2025-11-06	66.0500	66.8900	64.995000	65.4100	-0.954%	689,172	+25.470%
2025-11-05	64.3500	66.7300	64.100000	66.0400	+2.850%	563,002	+24.273%
2025-11-04	65.2700	65.9300	64.030000	64.2100	-2.815%	643,398	+27.815%
2025-11-03	65.5700	66.3400	64.010000	66.0700	-0.061%	639,828	+24.217%
2025-10-31	66.6900	66.7450	65.140000	66.1100	-1.578%	674,918	+24.142%
2025-10-30	67.6500	68.9550	66.980000	67.1700	-1.741%	771,879	+22.183%
2025-10-29	70.4300	71.0100	67.930000	68.3600	-3.159%	1,071,742	+20.056%
2025-10-28	70.5900	71.6200	70.205000	70.5900	-0.479%	922,951	+16.263%
2025-10-27	72.0300	73.0700	70.550000	70.9300	-1.363%	1,300,294	+15.706%
2025-10-24	71.4800	72.4800	69.595000	71.9100	+1.812%	1,448,245	+14.129%
2025-10-23	67.0000	70.6700	64.000000	70.6300	+8.578%	2,174,610	+16.197%
2025-10-22	65.5500	66.6300	64.770000	65.0500	+0.077%	1,361,005	+26.164%
2025-10-21	63.2900	65.7400	62.900000	65.0000	+2.621%	791,408	+26.262%
2025-10-20	64.2700	64.8500	63.115000	63.3400	-0.892%	670,881	+29.571%
2025-10-17	62.4300	63.9650	62.075000	63.9100	+2.174%	608,992	+28.415%
2025-10-16	63.3500	63.3500	61.710000	62.5500	-0.903%	877,319	+31.207%
2025-10-15	63.5900	64.0200	62.210000	63.1200	+0.350%	732,629	+30.022%
2025-10-14	59.4700	63.4800	59.470000	62.9000	+4.381%	827,757	+30.477%
2025-10-13	59.6500	61.0750	59.500000	60.2600	+2.570%	590,078	+36.193%
2025-10-10	61.9100	62.4050	58.560000	58.7500	-5.242%	937,044	+39.694%
2025-10-09	63.4800	63.5200	61.980000	62.0000	-2.516%	605,703	+32.371%
2025-10-08	62.9700	63.9200	62.780000	63.6000	+0.952%	562,523	+29.041%
2025-10-07	64.6200	65.0900	62.950000	63.0000	-2.492%	742,196	+30.270%
2025-10-06	66.3600	66.7150	64.320000	64.6100	-2.608%	473,352	+27.024%
2025-10-03	66.0000	66.9000	65.250000	66.3400	+1.905%	877,644	+23.711%
2025-10-02	64.2500	65.6200	64.130000	65.1000	+1.513%	601,211	+26.068%
2025-10-01	62.9700	64.3200	62.970000	64.1300	+1.407%	528,510	+27.974%
2025-09-30	64.1500	64.1500	62.045000	63.2400	-1.449%	505,548	+29.775%
2025-09-29	64.2100	64.3000	62.740000	64.1700	+0.880%	607,342	+27.895%
2025-09-26	61.9700	63.6400	61.490000	63.6100	+3.046%	1,028,980	+29.021%
2025-09-25	61.9900	62.4751	60.785000	61.7300	-1.500%	567,926	+32.950%
2025-09-24	63.0000	63.6500	62.320000	62.6700	+0.192%	440,589	+30.956%
2025-09-23	64.9700	65.1700	62.490000	62.5500	-1.852%	904,188	+31.207%
2025-09-22	62.9700	63.7850	62.820000	63.7300	+0.600%	651,046	+28.778%
2025-09-19	65.2800	65.3000	62.940000	63.3500	-3.179%	1,609,283	+29.550%
2025-09-18	65.3400	65.7499	64.270000	65.4300	+0.770%	704,640	+25.432%
2025-09-17	65.7700	68.0750	64.760000	64.9300	-1.052%	633,602	+26.398%
2025-09-16	65.5900	66.4000	65.180000	65.6200	+0.336%	642,115	+25.069%
2025-09-15	65.5800	65.7500	64.560000	65.4000	+0.184%	669,278	+25.489%
2025-09-12	66.3500	66.5150	65.215000	65.2800	-2.085%	624,114	+25.720%
2025-09-11	65.2500	66.8290	64.660000	66.6700	+3.013%	550,314	+23.099%
2025-09-10	64.8400	65.6100	63.680000	64.7200	-0.919%	928,915	+26.808%
2025-09-09	66.1100	66.4250	64.576100	65.3200	-2.289%	637,671	+25.643%
2025-09-08	67.4900	67.4900	65.260000	66.8500	+0.360%	770,293	+22.767%
2025-09-05	65.8000	67.1800	65.490000	66.6100	+1.788%	692,035	+23.210%
2025-09-04	63.9200	65.5000	63.180000	65.4400	+2.925%	517,736	+25.413%
2025-09-03	63.0900	64.3000	62.920000	63.5800	+0.158%	418,222	+29.081%
2025-09-02	62.3200	63.6200	62.190000	63.4800	-0.173%	598,058	+29.285%
2025-08-29	64.2000	64.7300	63.230000	63.5900	-0.454%	606,290	+29.061%
2025-08-28	65.6100	65.6550	62.950000	63.8800	-2.025%	685,360	+28.475%
2025-08-27	64.0500	65.7350	64.050000	65.2000	+1.321%	728,126	+25.874%
2025-08-26	65.0400	65.8400	63.855000	64.3500	-1.273%	902,858	+27.537%
2025-08-25	65.2600	65.9400	64.690000	65.1800	-1.123%	666,162	+25.913%
2025-08-22	62.6400	67.3000	62.360000	65.9200	+6.203%	1,301,056	+24.499%
2025-08-21	61.7700	62.3600	60.990000	62.0700	-0.910%	477,411	+32.222%
2025-08-20	63.4300	63.8300	62.600000	62.6400	-2.460%	771,875	+31.019%
2025-08-19	63.6100	64.7400	63.610000	64.2200	+1.775%	585,388	+27.795%
2025-08-18	63.3300	63.5100	62.650000	63.1000	-0.269%	660,337	+30.063%
2025-08-15	64.9500	64.9500	63.240000	63.2700	-1.632%	567,817	+29.714%
2025-08-14	63.5100	64.4200	62.860000	64.3200	-0.464%	1,303,059	+27.596%
2025-08-13	60.6300	64.9550	60.630000	64.6200	+6.845%	1,605,597	+27.004%
2025-08-12	57.1950	60.4800	57.050000	60.4800	+6.667%	800,698	+35.698%
2025-08-11	57.0800	57.4800	55.840000	56.7000	-0.264%	606,082	+44.744%
2025-08-08	57.3200	57.6200	56.410000	56.8500	-0.612%	498,146	+44.362%
2025-08-07	59.6800	59.6800	56.960000	57.2000	-2.256%	862,705	+43.479%
2025-08-06	59.4500	59.4500	58.260000	58.5200	-1.349%	582,509	+40.243%
2025-08-05	59.0200	59.4700	57.830000	59.3200	+0.936%	619,133	+38.351%
2025-08-04	56.8600	59.4600	56.680400	58.7700	+3.761%	1,031,271	+39.646%
2025-08-01	57.6100	57.7700	55.605000	56.6400	-2.831%	1,158,162	+44.898%
2025-07-31	58.4400	58.9850	58.090000	58.2900	-1.471%	967,417	+40.796%
2025-07-30	61.3400	61.8900	58.990000	59.1600	-3.318%	1,516,167	+38.725%
2025-07-29	60.8000	62.1120	59.555000	61.1900	+1.459%	1,157,738	+34.123%
2025-07-28	60.6200	61.2600	59.800000	60.3100	-0.790%	704,137	+36.080%
2025-07-25	60.7800	60.8700	59.240000	60.7900	+2.357%	1,131,488	+35.006%
2025-07-24	60.4100	62.3250	58.675000	59.3900	-8.193%	2,752,235	+38.188%
2025-07-23	64.9400	65.5250	63.790000	64.6900	+1.602%	1,625,337	+26.867%
2025-07-22	60.0200	63.8400	60.020000	63.6700	+6.883%	1,561,098	+28.899%
2025-07-21	60.2900	60.8400	59.475000	59.5700	-0.168%	686,068	+37.771%
2025-07-18	60.5200	60.5600	59.420000	59.6700	+0.117%	669,640	+37.540%
2025-07-17	58.3800	60.1000	58.214800	59.6000	+2.142%	701,649	+37.701%
2025-07-16	58.7900	59.3550	57.610000	58.3500	-0.137%	708,017	+40.651%
2025-07-15	59.8800	60.0200	58.430000	58.4300	-1.897%	706,787	+40.459%
2025-07-14	60.4500	60.5300	59.060000	59.5600	-1.667%	582,947	+37.794%
2025-07-11	60.4700	61.0468	60.330000	60.5700	-1.512%	728,244	+35.496%
2025-07-10	59.9200	62.4700	59.670000	61.5000	+3.119%	1,119,031	+33.447%
2025-07-09	59.5500	59.9500	58.645000	59.6400	+0.590%	481,236	+37.609%
2025-07-08	58.5500	60.2600	57.770000	59.2900	+1.908%	676,997	+38.421%
2025-07-07	58.7900	59.2250	57.450000	58.1800	-2.120%	577,117	+41.062%
2025-07-03	59.9100	60.0200	58.580000	59.4400	-0.702%	626,192	+38.072%
2025-07-02	58.2100	60.0300	57.805000	59.8600	+3.403%	992,865	+37.103%
2025-07-01	55.0000	59.7900	55.000000	57.8900	+4.797%	1,221,789	+41.769%
2025-06-30	55.6800	55.8800	54.725000	55.2400	-0.630%	683,817	+48.570%
2025-06-27	56.0400	56.3300	54.740000	55.5900	+0.180%	985,588	+47.634%
2025-06-26	55.2200	55.7300	54.575000	55.4900	+1.222%	691,583	+47.901%
2025-06-25	56.4900	56.8600	54.490000	54.8200	-2.956%	594,613	+49.708%
2025-06-24	56.8300	57.7150	56.390000	56.4900	+0.391%	663,552	+45.282%
2025-06-23	55.0600	56.3950	54.195000	56.2700	+1.515%	654,463	+45.850%
2025-06-20	56.1500	56.1500	54.490000	55.4300	-0.162%	1,110,284	+48.061%
2025-06-18	55.2300	56.4700	55.225000	55.5200	+0.927%	666,334	+47.821%
2025-06-17	56.2600	56.5150	54.740000	55.0100	-3.593%	668,189	+49.191%
2025-06-16	56.8400	57.6400	55.821000	57.0600	+2.571%	595,180	+43.831%
2025-06-13	56.4500	57.0200	55.200000	55.6300	-2.999%	798,180	+47.528%
2025-06-12	57.3400	57.6250	56.520000	57.3500	-1.494%	670,903	+43.104%
2025-06-11	58.7300	59.1300	58.060000	58.2200	-0.257%	1,049,838	+40.965%
2025-06-10	57.6300	59.1200	57.230900	58.3700	+2.010%	1,286,075	+40.603%
2025-06-09	57.1000	58.2200	55.915000	57.2200	+1.706%	1,781,232	+43.429%
2025-06-06	55.8000	57.1400	55.080000	56.2600	+2.291%	1,749,586	+45.876%
2025-06-05	54.2100	55.3200	53.764500	55.0000	+0.493%	1,653,598	+49.218%
2025-06-04	53.4100	55.2700	53.175000	54.7300	+3.070%	2,001,489	+49.954%
2025-06-03	49.8000	53.3600	49.420000	53.1000	+6.798%	1,468,575	+54.557%
2025-06-02	50.2800	50.2800	48.830000	49.7200	-1.778%	668,636	+65.064%
2025-05-30	51.1000	51.1000	50.280000	50.6200	-1.594%	937,288	+62.130%
2025-05-29	51.2200	52.0214	50.775000	51.4400	+2.307%	1,038,089	+59.545%
2025-05-28	51.2000	51.3000	50.160000	50.2800	-1.912%	523,317	+63.226%
2025-05-27	50.6300	51.2900	49.600000	51.2600	+3.014%	747,126	+60.105%
2025-05-23	49.3000	50.4900	49.130000	49.7600	-2.926%	672,060	+64.932%
2025-05-22	49.8100	51.5700	49.450000	51.2600	+2.356%	1,362,194	+60.105%
2025-05-21	51.4200	51.9650	50.080000	50.0800	-5.152%	757,922	+63.878%
2025-05-20	52.7400	53.4900	52.510000	52.8000	-0.264%	933,134	+55.436%
2025-05-19	51.5100	53.1150	51.510000	52.9400	-0.507%	845,198	+55.025%
2025-05-16	52.4300	53.5000	52.090000	53.2100	+2.307%	787,142	+54.238%
2025-05-15	51.6300	52.1700	51.020000	52.0100	-0.288%	775,124	+57.797%
2025-05-14	51.8300	52.6200	51.615000	52.1600	-0.191%	873,215	+57.343%
2025-05-13	52.7800	52.8200	51.425000	52.2600	-0.343%	727,037	+57.042%
2025-05-12	51.9000	53.7400	50.970000	52.4400	+9.296%	1,626,333	+56.503%
2025-05-09	48.2100	48.5100	47.819500	47.9800	-0.208%	733,675	+71.050%
2025-05-08	46.6600	48.4700	46.120000	48.0800	+4.749%	1,105,187	+70.695%
2025-05-07	46.1000	46.4600	45.520000	45.9000	+0.526%	549,665	+78.802%
2025-05-06	45.9400	46.5600	45.440000	45.6600	-2.017%	650,356	+79.742%
2025-05-05	46.8000	47.4682	46.570000	46.6000	-1.542%	554,148	+76.116%
2025-05-02	47.1500	47.8050	46.625000	47.3300	+2.158%	1,128,655	+73.400%
2025-05-01	46.4300	47.0100	45.660000	46.3300	+0.608%	883,968	+77.142%
2025-04-30	45.4800	46.1300	44.400000	46.0500	-0.669%	869,260	+78.219%
2025-04-29	46.4300	46.7600	45.820000	46.3600	-0.301%	912,838	+77.028%
2025-04-28	47.0700	48.0000	45.850000	46.5000	-0.768%	940,430	+76.495%
2025-04-25	47.4100	47.7050	46.040000	46.8600	-2.069%	1,059,458	+75.139%
2025-04-24	45.4200	48.0000	44.300000	47.8500	+5.699%	2,224,152	+71.515%
2025-04-23	46.5900	47.7130	44.826500	45.2700	+1.004%	1,944,021	+81.290%
2025-04-22	43.8500	44.8990	43.545000	44.8200	+3.082%	985,374	+83.110%
2025-04-21	43.2000	43.6800	42.050000	43.4800	-0.731%	1,319,491	+88.753%
2025-04-17	43.3100	44.5400	43.310000	43.8000	+1.061%	1,181,136	+87.374%
2025-04-16	43.4400	44.1500	42.610000	43.3400	-0.276%	1,174,417	+89.363%
2025-04-15	44.3600	45.3000	43.070000	43.4600	-2.796%	1,319,647	+88.840%
2025-04-14	45.3200	45.4450	42.900000	44.7100	+1.062%	1,494,202	+83.561%
2025-04-11	44.1400	44.2700	41.860000	44.2400	+0.045%	1,910,155	+85.511%
2025-04-10	46.0800	47.7050	42.245000	44.2200	-7.990%	1,987,193	+85.595%
2025-04-09	41.0500	48.3400	41.000000	48.0600	+14.620%	1,857,928	+70.766%
2025-04-08	46.7800	46.8000	41.170000	41.9300	-7.378%	1,733,151	+95.731%
2025-04-07	44.6600	46.9750	43.810000	45.2700	-3.021%	2,139,628	+81.290%
2025-04-04	44.9500	47.6600	42.830000	46.6800	-2.608%	2,983,522	+75.814%
2025-04-03	52.6300	53.0400	47.870000	47.9300	-13.733%	1,816,335	+71.229%
2025-04-02	53.4400	55.7400	53.440000	55.5600	+3.022%	607,362	+47.714%
2025-04-01	53.9400	54.8700	53.080000	53.9300	+0.149%	1,080,910	+52.179%
2025-03-31	52.7600	54.2950	52.120000	53.8500	+0.673%	1,490,882	+52.405%
2025-03-28	55.5000	55.8450	52.988000	53.4900	-4.465%	1,345,238	+53.431%
2025-03-27	56.1600	56.8300	55.450000	55.9900	-0.621%	1,293,066	+46.580%
2025-03-26	56.3600	57.0600	55.680000	56.3400	+0.196%	926,340	+45.669%
2025-03-25	58.0000	58.1500	55.860000	56.2300	-2.834%	709,487	+45.954%
2025-03-24	57.1200	58.6000	56.960000	57.8700	+2.190%	600,668	+41.818%
2025-03-21	55.2800	57.0750	55.260000	56.6300	+0.479%	1,171,147	+44.923%
2025-03-20	55.6500	57.4100	55.340000	56.3600	-0.757%	606,728	+45.617%
2025-03-19	57.3800	57.8100	55.750000	56.7900	-0.560%	730,003	+44.515%
2025-03-18	59.0400	59.0400	57.060000	57.1100	-3.579%	545,107	+43.705%
2025-03-17	57.3500	59.5150	57.350000	59.2300	+2.634%	879,015	+38.562%
2025-03-14	57.0200	57.7300	56.400000	57.7100	+2.650%	624,108	+42.211%
2025-03-13	56.1400	57.3650	54.970000	56.2200	-0.548%	722,075	+45.980%
2025-03-12	57.3900	57.5850	55.430000	56.5300	-1.584%	707,924	+45.180%
2025-03-11	58.6200	58.8800	55.890000	57.4400	-2.147%	877,423	+42.880%
2025-03-10	58.7600	59.4500	57.910000	58.7000	-0.710%	934,430	+39.813%
2025-03-07	58.8400	59.3400	57.960000	59.1200	+0.630%	672,397	+38.819%
2025-03-06	57.6900	59.3825	57.480000	58.7500	+1.451%	1,313,011	+39.694%
2025-03-05	55.7600	57.9400	55.420000	57.9100	+4.455%	1,143,950	+41.720%
2025-03-04	58.0000	58.4000	55.400000	55.4400	-6.050%	1,241,358	+48.034%
2025-03-03	61.4000	62.1200	58.610000	59.0100	-3.024%	862,181	+39.078%
2025-02-28	60.1200	60.8800	59.250000	60.8500	+0.996%	847,898	+34.873%
2025-02-27	62.0700	62.4000	60.060000	60.2500	-3.554%	803,821	+36.216%
2025-02-26	64.9900	64.9900	62.000000	62.4700	-3.117%	576,797	+31.375%
2025-02-25	62.3000	64.8100	62.130000	64.4800	+3.632%	721,582	+27.280%
2025-02-24	62.2400	62.8300	61.420000	62.2200	-0.829%	729,651	+31.903%
2025-02-21	64.4800	64.6600	62.330000	62.7400	-1.999%	480,935	+30.810%
2025-02-20	64.9000	65.7300	63.500000	64.0200	-1.036%	537,621	+28.194%
2025-02-19	63.9100	65.3000	63.240000	64.6900	-0.154%	1,204,906	+26.867%
2025-02-18	65.5800	65.9890	63.580000	64.7900	-1.205%	1,045,350	+26.671%
2025-02-14	65.4900	66.9400	65.030000	65.5800	+0.923%	424,498	+25.145%
2025-02-13	64.5500	65.2000	63.890000	64.9800	+1.199%	536,995	+26.300%
2025-02-12	64.6100	64.6100	63.200000	64.2100	-2.461%	480,180	+27.815%
2025-02-11	64.9900	66.0600	64.813400	65.8300	+0.412%	458,546	+24.670%
2025-02-10	66.7600	66.7600	65.430000	65.5600	-0.213%	622,392	+25.183%
2025-02-07	66.2400	66.4400	65.025000	65.7000	-0.980%	599,105	+24.916%
2025-02-06	67.6500	67.6500	65.840000	66.3500	-0.330%	409,832	+23.693%
2025-02-05	67.1500	67.1500	65.970000	66.5700	-0.834%	477,484	+23.284%
2025-02-04	66.1300	67.2000	65.630000	67.1300	+1.512%	534,784	+22.255%
2025-02-03	65.0000	67.5300	63.760000	66.1300	-1.942%	1,042,128	+24.104%
2025-01-31	68.3600	70.6500	67.340000	67.4400	-2.317%	1,331,750	+21.693%
2025-01-30	69.9000	73.4600	67.230000	69.0400	+1.276%	1,729,115	+18.873%
2025-01-29	68.5600	69.6200	67.645000	68.1700	-0.569%	941,447	+20.390%
2025-01-28	69.0300	69.6400	67.665000	68.5600	-2.766%	1,223,952	+19.705%
2025-01-27	68.5000	70.8300	68.362500	70.5100	+3.372%	843,782	+16.395%
2025-01-24	68.1700	68.7400	67.740000	68.2100	-0.278%	730,257	+20.320%
2025-01-23	68.1400	69.3900	67.230000	68.4000	+1.288%	820,267	+19.985%
2025-01-22	68.9100	69.1300	67.510000	67.5300	-2.484%	675,665	+21.531%
2025-01-21	68.1700	69.2700	68.002500	69.2500	+2.669%	531,082	+18.513%
2025-01-17	68.0000	68.3000	66.840000	67.4500	-0.192%	707,873	+21.675%
2025-01-16	67.0100	67.8600	66.160000	67.5800	+0.431%	473,027	+21.441%
2025-01-15	67.5700	68.3174	66.980000	67.2900	+2.264%	503,156	+21.965%
2025-01-14	64.7700	65.8100	64.445000	65.8000	+2.349%	432,971	+24.726%
2025-01-13	63.3300	64.5000	62.670000	64.2900	+1.468%	406,090	+27.656%
2025-01-10	64.2300	64.2340	62.640000	63.3600	-2.733%	752,036	+29.530%
2025-01-08	65.1100	65.4000	63.650000	65.1400	-1.003%	464,901	+25.990%
2025-01-07	66.1700	67.5300	65.300000	65.8000	-0.664%	535,842	+24.726%
2025-01-06	65.0000	67.4400	65.000000	66.2400	+2.698%	1,084,787	+23.898%
2025-01-03	63.8400	64.9750	63.150000	64.5000	+1.192%	545,105	+27.240%
2025-01-02	65.5100	66.1550	63.710000	63.7400	-1.453%	520,976	+28.757%
2024-12-31	65.1100	65.2500	64.170000	64.6800	+0.279%	733,663	+26.886%
2024-12-30	64.1300	64.8700	63.084100	64.5000	-0.309%	889,915	+27.240%
2024-12-27	65.1100	66.2300	64.000000	64.7000	-1.582%	497,495	+26.847%
2024-12-26	65.4700	66.2400	65.200000	65.7400	-0.379%	495,069	+24.840%
2024-12-24	65.6700	66.1100	65.200000	65.9900	+0.213%	261,286	+24.367%
2024-12-23	66.1700	67.1690	65.360000	65.8500	-1.348%	656,443	+24.632%
2024-12-20	66.4700	68.0700	66.400000	66.7500	-0.135%	1,309,925	+22.951%
2024-12-19	68.2000	69.8090	66.770000	66.8400	-1.648%	865,678	+22.786%
2024-12-18	71.8000	73.3000	67.940000	67.9600	-4.845%	912,694	+20.762%
2024-12-17	72.1100	73.1700	70.910000	71.4200	-1.367%	834,184	+14.912%

document.getElementById("YdNpLn").onerror = function(){this.style.display='none';}; .dark-mode .xB2KQN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xB2KQN{ color: #333333; background-color: white; border: 2px solid #333333; }BCBrunswick Corporationstock NYSE

BC
Brunswick Corporation
stock NYSE