Dark

BC
Brunswick Corporation
stock NYSE

At Close

Jul 24, 2026 3:59:53 PM EDT

79.90USD+0.434%(+0.34)511,164

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-79.56)0

After-hours

Jul 24, 2026 4:10:30 PM EDT

79.92USD+0.019%(+0.02)118,537

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-24	79.8300	81.1200	79.380000	79.9200	+0.452%	511,164	0.000%
2026-07-23	80.8100	80.9700	78.850000	79.5600	-3.070%	1,059,019	+0.452%
2026-07-22	80.3800	82.3000	80.380000	82.0800	+1.849%	834,347	-2.632%
2026-07-21	80.7500	81.5100	79.290000	80.5900	+1.845%	752,323	-0.831%
2026-07-20	81.3700	81.9700	78.415000	79.1300	-1.641%	546,471	+0.998%
2026-07-17	81.1400	83.8600	80.040000	80.4500	-1.854%	850,188	-0.659%
2026-07-16	79.2300	83.0800	79.230000	81.9700	+3.759%	588,117	-2.501%
2026-07-15	77.9600	80.0800	77.565000	79.0000	+1.935%	644,752	+1.165%
2026-07-14	77.8000	78.2100	75.930000	77.5000	+0.715%	417,220	+3.123%
2026-07-13	78.0800	78.9550	76.540000	76.9500	-1.220%	422,823	+3.860%
2026-07-10	77.8700	79.4800	77.800000	77.9000	-0.115%	490,518	+2.593%
2026-07-09	75.9000	79.3200	75.900000	77.9900	+3.586%	677,100	+2.475%
2026-07-08	75.8800	76.5100	75.030000	75.2900	-2.638%	689,356	+6.150%
2026-07-07	79.1200	79.4550	76.810000	77.3300	-2.447%	633,318	+3.349%
2026-07-06	79.6500	80.0650	78.230000	79.2700	+0.228%	432,164	+0.820%
2026-07-02	82.0300	82.9800	78.170000	79.0900	-3.052%	644,190	+1.049%
2026-07-01	83.4300	84.3000	81.550000	81.5800	-3.158%	554,829	-2.035%
2026-06-30	85.3000	85.3400	83.370000	84.2400	-1.715%	766,741	-5.128%
2026-06-29	86.1800	86.5400	84.840000	85.7100	-1.573%	855,080	-6.755%
2026-06-26	87.2500	87.7200	85.510000	87.0800	-1.000%	1,114,053	-8.222%
2026-06-25	86.0100	88.5850	86.010000	87.9600	+3.665%	597,328	-9.141%
2026-06-24	82.1900	85.3000	82.100000	84.8500	+4.444%	949,737	-5.810%
2026-06-23	80.5800	82.2899	80.310000	81.2400	-0.343%	729,902	-1.625%
2026-06-22	83.2800	83.6000	81.110000	81.5200	-2.453%	822,897	-1.963%
2026-06-18	81.6600	84.6750	81.150000	83.5700	+3.518%	1,002,082	-4.368%
2026-06-17	81.4000	83.7300	80.240000	80.7300	-1.788%	741,994	-1.003%
2026-06-16	82.5200	83.4450	81.440000	82.2000	+0.085%	433,866	-2.774%
2026-06-15	84.0700	85.7450	81.400000	82.1300	-0.521%	954,349	-2.691%
2026-06-12	82.8400	83.3400	82.210000	82.5600	+1.152%	394,771	-3.198%
2026-06-11	79.0750	81.7150	78.310000	81.6200	+3.737%	495,837	-2.083%
2026-06-10	82.7100	83.6400	78.630000	78.6800	-5.364%	747,708	+1.576%
2026-06-09	82.7000	83.8900	81.130000	83.1400	+3.062%	565,658	-3.873%
2026-06-08	80.6900	81.8750	80.060000	80.6700	+0.336%	453,971	-0.930%
2026-06-05	81.7100	82.7600	79.610000	80.4000	-2.475%	441,020	-0.597%
2026-06-04	82.4900	82.9650	80.930000	82.4400	+0.390%	435,169	-3.057%
2026-06-03	80.7600	83.5250	80.750000	82.1200	+0.440%	672,828	-2.679%
2026-06-02	82.5900	83.8100	81.620000	81.7600	-0.861%	640,733	-2.250%
2026-06-01	83.7850	83.7850	80.400000	82.4700	-1.540%	407,540	-3.092%
2026-05-29	83.4600	84.7700	82.780000	83.7600	+0.155%	721,120	-4.585%
2026-05-28	82.1900	83.7600	81.490000	83.6300	+0.084%	833,649	-4.436%
2026-05-27	84.7300	85.7800	83.495000	83.5600	+0.228%	490,416	-4.356%
2026-05-26	81.7400	83.5550	81.740000	83.3700	+2.977%	859,339	-4.138%
2026-05-22	78.6800	81.0200	78.080000	80.9600	+2.819%	645,396	-1.285%
2026-05-21	76.6300	79.3100	75.307947	78.7400	+1.130%	514,676	+1.499%
2026-05-20	73.9300	78.0400	72.530100	77.8600	+5.946%	956,406	+2.646%
2026-05-19	76.0100	76.2200	73.360000	73.4900	-3.897%	817,222	+8.749%
2026-05-18	77.6500	78.6608	76.290000	76.4700	-1.393%	551,033	+4.512%
2026-05-15	78.7300	78.7300	76.820000	77.5500	-2.231%	452,278	+3.056%
2026-05-14	80.7900	81.4350	79.120000	79.3200	+1.458%	515,919	+0.756%
2026-05-13	77.6700	78.5200	76.980000	78.1800	+0.877%	479,076	+2.226%
2026-05-12	79.9500	80.8650	76.795000	77.5000	-2.552%	607,537	+3.123%
2026-05-11	81.6700	81.8150	79.260000	79.5300	-2.668%	426,265	+0.490%
2026-05-08	81.5700	83.2170	80.035000	81.7100	+1.164%	504,577	-2.191%
2026-05-07	82.1700	82.2000	80.400000	80.7700	-0.847%	604,502	-1.052%
2026-05-06	80.2200	81.6500	79.821600	81.4600	+3.877%	576,960	-1.890%
2026-05-05	75.1300	78.8650	74.925000	78.4200	+5.318%	504,919	+1.913%
2026-05-04	79.7300	79.7300	74.190000	74.4600	-6.245%	691,974	+7.333%
2026-05-01	78.9500	80.8064	78.450500	79.4200	-0.038%	672,764	+0.630%
2026-04-30	80.8200	80.9500	74.735000	79.4500	+0.126%	1,123,606	+0.592%
2026-04-29	79.6100	79.8900	78.260000	79.3500	-0.701%	944,848	+0.718%
2026-04-28	80.2400	80.2400	77.860000	79.9100	-0.349%	557,213	+0.013%
2026-04-27	79.9300	81.1300	79.615000	80.1900	+1.033%	745,548	-0.337%
2026-04-24	80.0500	80.1000	78.898400	79.3700	-0.763%	684,639	+0.693%
2026-04-23	80.6900	81.3100	78.880000	79.9800	-0.584%	583,250	-0.075%
2026-04-22	85.0500	85.2750	80.000000	80.4500	-4.192%	1,018,788	-0.659%
2026-04-21	82.7400	84.8500	81.860100	83.9700	+1.868%	1,461,129	-4.823%
2026-04-20	80.6300	82.5400	79.410000	82.4300	+1.477%	615,378	-3.045%
2026-04-17	79.1500	83.7125	79.150000	81.2300	+5.043%	928,918	-1.613%
2026-04-16	77.4000	79.4100	76.270000	77.3300	+0.129%	1,194,484	+3.349%
2026-04-15	77.5700	78.1200	74.240000	77.2300	-1.968%	1,958,170	+3.483%
2026-04-14	77.8800	79.2400	77.550000	78.7800	+1.260%	511,128	+1.447%
2026-04-13	76.7200	77.9000	76.000000	77.8000	+0.960%	447,691	+2.725%
2026-04-10	78.2700	78.8500	76.580000	77.0600	-1.192%	437,611	+3.711%
2026-04-09	76.5100	78.5500	76.090000	77.9900	+1.259%	570,336	+2.475%
2026-04-08	77.4800	79.0100	76.700000	77.0200	+4.718%	890,055	+3.765%
2026-04-07	72.6700	74.3700	71.260000	73.5500	+0.204%	533,401	+8.661%
2026-04-06	72.7700	73.4400	71.760000	73.4000	+0.136%	409,005	+8.883%
2026-04-02	71.4200	74.4600	70.010000	73.3000	+0.315%	488,265	+9.031%
2026-04-01	73.3900	73.9400	72.050000	73.0700	+0.426%	741,006	+9.375%
2026-03-31	70.6800	74.3200	70.355000	72.7600	+4.600%	887,146	+9.841%
2026-03-30	71.9700	71.9700	69.260000	69.5600	-1.959%	1,437,093	+14.894%
2026-03-27	72.3500	72.8200	70.370000	70.9500	-3.008%	896,340	+12.643%
2026-03-26	72.3300	74.3100	72.330000	73.1500	-0.286%	605,629	+9.255%
2026-03-25	74.6300	76.2800	73.300000	73.3600	-0.596%	905,790	+8.942%
2026-03-24	72.7100	75.3100	71.360000	73.8000	-0.338%	751,900	+8.293%
2026-03-23	73.1000	75.6400	72.190000	74.0500	+5.080%	955,538	+7.927%
2026-03-20	71.7100	71.7100	69.280000	70.4700	-0.997%	1,745,244	+13.410%
2026-03-19	69.6600	71.4950	69.590000	71.1800	+0.836%	898,683	+12.279%
2026-03-18	70.5600	71.7200	70.265000	70.5900	-1.397%	752,635	+13.217%
2026-03-17	71.8800	73.2900	71.410000	71.5900	+0.463%	577,147	+11.636%
2026-03-16	71.4200	72.6400	70.450000	71.2600	+3.410%	1,018,320	+12.153%
2026-03-13	69.4400	69.6200	68.540000	68.9100	-0.116%	779,448	+15.977%
2026-03-12	69.5700	70.6250	68.790000	68.9900	-2.927%	951,687	+15.843%
2026-03-11	72.0000	72.3550	70.144700	71.0700	-1.401%	1,087,335	+12.453%
2026-03-10	72.9400	73.9100	72.000000	72.0800	-0.263%	1,278,307	+10.877%
2026-03-09	69.0000	72.2900	67.060000	72.2700	+2.336%	1,587,674	+10.585%
2026-03-06	71.9800	73.2300	68.950000	70.6200	-4.413%	1,825,202	+13.169%
2026-03-05	77.2600	78.7500	73.240000	73.8800	-5.561%	2,849,231	+8.175%
2026-03-04	79.7800	80.4500	78.090000	78.2300	-0.749%	649,421	+2.160%
2026-03-03	76.9800	79.4400	76.000000	78.8200	-0.905%	679,262	+1.396%
2026-03-02	77.7600	79.9300	76.030000	79.5400	-0.100%	1,018,257	+0.478%
2026-02-27	80.9500	81.1000	77.560000	79.6200	-3.514%	1,495,082	+0.377%
2026-02-26	81.2700	83.8500	81.135000	82.5200	+1.927%	962,531	-3.151%
2026-02-25	84.1600	84.7400	79.890000	80.9600	-3.354%	1,256,575	-1.285%
2026-02-24	83.3600	85.4100	83.180100	83.7700	+0.528%	736,259	-4.596%
2026-02-23	88.2700	88.3300	82.220000	83.3300	-6.497%	997,843	-4.092%
2026-02-20	86.5600	90.1600	86.560000	89.1200	+2.661%	866,084	-10.323%
2026-02-19	87.6400	88.4300	85.510000	86.8100	-2.701%	1,151,768	-7.937%
2026-02-18	86.9400	90.2500	86.940000	89.2200	+1.803%	1,106,651	-10.424%
2026-02-17	87.0100	88.4300	86.200000	87.6400	+0.689%	868,250	-8.809%
2026-02-13	86.7700	88.1100	85.330000	87.0400	+1.010%	552,208	-8.180%
2026-02-12	88.0800	89.4200	84.130000	86.1700	-0.634%	1,153,421	-7.253%
2026-02-11	87.4600	88.0500	86.040500	86.7200	+0.035%	514,693	-7.841%
2026-02-10	87.4100	88.2900	86.660000	86.6900	-0.494%	564,986	-7.809%
2026-02-09	87.0000	87.6000	86.280000	87.1200	-0.865%	534,979	-8.264%
2026-02-06	87.3000	89.1300	86.340000	87.8800	+1.373%	832,207	-9.058%
2026-02-05	87.1200	87.9100	84.870000	86.6900	-1.734%	579,744	-7.809%
2026-02-04	85.2800	89.1350	85.280000	88.2200	+2.821%	970,857	-9.408%
2026-02-03	83.2900	86.1900	81.430000	85.8000	+4.443%	1,267,805	-6.853%
2026-02-02	80.7000	82.2000	80.195000	82.1500	+2.406%	1,122,834	-2.715%
2026-01-30	79.3900	81.0550	79.070000	80.2200	-0.496%	927,694	-0.374%
2026-01-29	81.2600	82.7150	78.150000	80.6200	-4.218%	2,083,916	-0.868%
2026-01-28	86.0400	86.4500	83.845000	84.1700	-1.865%	1,444,332	-5.049%
2026-01-27	86.5500	87.1700	84.160000	85.7700	+0.117%	1,045,518	-6.821%
2026-01-26	86.2800	86.9350	85.430000	85.6700	-1.142%	860,271	-6.712%
2026-01-23	87.7400	88.3250	86.120000	86.6600	-1.478%	754,583	-7.778%
2026-01-22	87.7900	89.5900	87.250000	87.9600	+0.664%	1,607,745	-9.141%
2026-01-21	85.9800	88.4500	85.310000	87.3800	+2.776%	785,977	-8.537%
2026-01-20	86.5700	87.3900	84.880000	85.0200	-4.084%	770,708	-5.999%
2026-01-16	88.0500	88.7299	87.670000	88.6400	-0.101%	636,563	-9.838%
2026-01-15	88.5400	89.3900	87.860000	88.7300	+0.749%	808,066	-9.929%
2026-01-14	87.5500	89.6100	86.541000	88.0700	+0.674%	933,566	-9.254%
2026-01-13	85.3000	88.3100	85.057500	87.4800	+1.816%	1,076,178	-8.642%
2026-01-12	86.0000	86.5200	85.220000	85.9200	-1.884%	1,242,517	-6.983%
2026-01-09	86.7400	88.4500	85.490000	87.5700	+0.957%	1,044,183	-8.736%
2026-01-08	85.0000	87.3900	84.205000	86.7400	+2.457%	1,266,873	-7.863%
2026-01-07	83.8900	84.8700	83.040000	84.6600	+1.207%	1,151,142	-5.599%
2026-01-06	78.6000	83.7700	78.550000	83.6500	+10.546%	2,375,154	-4.459%
2026-01-05	75.3900	76.9750	74.810000	75.6700	-0.290%	783,542	+5.616%
2026-01-02	74.4300	76.1100	73.690000	75.8900	+2.223%	512,547	+5.310%
2025-12-31	74.9700	75.0950	74.008000	74.2400	-1.053%	385,223	+7.651%
2025-12-30	75.5400	76.0900	74.560000	75.0300	-0.596%	329,529	+6.517%
2025-12-29	76.0000	76.1400	75.080000	75.4800	-0.802%	402,879	+5.882%
2025-12-26	76.1500	76.2800	75.410000	76.0900	+0.145%	368,418	+5.034%
2025-12-24	76.2500	76.8100	75.540000	75.9800	+0.304%	192,411	+5.186%
2025-12-23	76.0000	76.4500	75.450000	75.7500	-1.110%	499,934	+5.505%
2025-12-22	75.5800	76.7000	75.480000	76.6000	+1.109%	608,843	+4.334%
2025-12-19	75.2800	76.6200	74.661000	75.7600	+0.132%	979,175	+5.491%
2025-12-18	75.8200	76.0600	74.535000	75.6600	+0.746%	713,299	+5.630%
2025-12-17	73.8200	75.9600	73.020000	75.1000	+1.486%	1,041,377	+6.418%
2025-12-16	74.6400	74.6400	73.330000	74.0000	-0.751%	790,964	+8.000%
2025-12-15	74.1100	75.2400	73.670000	74.5600	+1.044%	953,490	+7.189%
2025-12-12	75.3900	75.4500	73.565000	73.7900	-1.495%	713,426	+8.307%
2025-12-11	75.5500	75.5500	73.840100	74.9100	+0.564%	910,601	+6.688%
2025-12-10	71.5700	75.3900	71.450000	74.4900	+4.328%	1,159,582	+7.290%
2025-12-09	70.6000	72.2150	70.600000	71.4000	+0.126%	411,518	+11.933%
2025-12-08	71.2900	71.5900	69.990000	71.3100	+1.857%	866,385	+12.074%
2025-12-05	69.7900	71.5900	69.360000	70.0100	+0.402%	756,842	+14.155%
2025-12-04	70.0200	70.9400	69.365000	69.7300	-0.542%	779,335	+14.614%
2025-12-03	68.9400	70.8700	68.151400	70.1100	+2.605%	1,126,214	+13.992%
2025-12-02	67.3700	69.0900	66.476200	68.3300	+2.092%	1,403,912	+16.962%
2025-12-01	65.3800	67.6800	65.010000	66.9300	+1.240%	1,373,108	+19.408%
2025-11-28	66.5500	66.9942	65.560000	66.1100	-0.691%	282,434	+20.889%
2025-11-26	66.6400	67.7900	66.510000	66.5700	-1.099%	629,756	+20.054%
2025-11-25	65.8000	68.3000	65.800000	67.3100	+2.873%	1,136,102	+18.734%
2025-11-24	64.3000	66.6000	63.700000	65.4300	+1.884%	1,194,904	+22.146%
2025-11-21	59.7300	64.5200	59.530000	64.2200	+8.224%	1,303,375	+24.447%
2025-11-20	61.2700	62.0000	59.055000	59.3400	-2.385%	769,136	+34.681%
2025-11-19	61.9900	62.0900	60.540000	60.7900	-1.331%	641,576	+31.469%
2025-11-18	61.4200	62.1000	60.905000	61.6100	-0.757%	880,435	+29.719%
2025-11-17	64.2400	64.2400	61.980000	62.0800	-3.377%	442,141	+28.737%
2025-11-14	62.8900	64.5400	62.540000	64.2500	+0.438%	697,133	+24.389%
2025-11-13	64.7700	65.9500	63.350000	63.9700	-2.082%	739,286	+24.934%
2025-11-12	65.2600	66.3000	64.740000	65.3300	+0.833%	682,244	+22.333%
2025-11-11	64.4100	65.0300	63.820000	64.7900	+1.282%	730,304	+23.352%
2025-11-10	66.2500	66.2500	63.870000	63.9700	-2.707%	473,106	+24.934%
2025-11-07	65.0500	66.3850	65.010000	65.7500	+0.520%	610,406	+21.551%
2025-11-06	66.0500	66.8900	64.995000	65.4100	-0.954%	689,172	+22.183%
2025-11-05	64.3500	66.7300	64.100000	66.0400	+2.850%	563,002	+21.018%
2025-11-04	65.2700	65.9300	64.030000	64.2100	-2.815%	643,398	+24.467%
2025-11-03	65.5700	66.3400	64.010000	66.0700	-0.061%	639,828	+20.963%
2025-10-31	66.6900	66.7450	65.140000	66.1100	-1.578%	674,918	+20.889%
2025-10-30	67.6500	68.9550	66.980000	67.1700	-1.741%	771,879	+18.982%
2025-10-29	70.4300	71.0100	67.930000	68.3600	-3.159%	1,071,742	+16.910%
2025-10-28	70.5900	71.6200	70.205000	70.5900	-0.479%	922,951	+13.217%
2025-10-27	72.0300	73.0700	70.550000	70.9300	-1.363%	1,300,294	+12.674%
2025-10-24	71.4800	72.4800	69.595000	71.9100	+1.812%	1,448,245	+11.139%
2025-10-23	67.0000	70.6700	64.000000	70.6300	+8.578%	2,174,610	+13.153%
2025-10-22	65.5500	66.6300	64.770000	65.0500	+0.077%	1,361,005	+22.859%
2025-10-21	63.2900	65.7400	62.900000	65.0000	+2.621%	791,408	+22.954%
2025-10-20	64.2700	64.8500	63.115000	63.3400	-0.892%	670,881	+26.176%
2025-10-17	62.4300	63.9650	62.075000	63.9100	+2.174%	608,992	+25.051%
2025-10-16	63.3500	63.3500	61.710000	62.5500	-0.903%	877,319	+27.770%
2025-10-15	63.5900	64.0200	62.210000	63.1200	+0.350%	732,629	+26.616%
2025-10-14	59.4700	63.4800	59.470000	62.9000	+4.381%	827,757	+27.059%
2025-10-13	59.6500	61.0750	59.500000	60.2600	+2.570%	590,078	+32.625%
2025-10-10	61.9100	62.4050	58.560000	58.7500	-5.242%	937,044	+36.034%
2025-10-09	63.4800	63.5200	61.980000	62.0000	-2.516%	605,703	+28.903%
2025-10-08	62.9700	63.9200	62.780000	63.6000	+0.952%	562,523	+25.660%
2025-10-07	64.6200	65.0900	62.950000	63.0000	-2.492%	742,196	+26.857%
2025-10-06	66.3600	66.7150	64.320000	64.6100	-2.608%	473,352	+23.696%
2025-10-03	66.0000	66.9000	65.250000	66.3400	+1.905%	877,644	+20.470%
2025-10-02	64.2500	65.6200	64.130000	65.1000	+1.513%	601,211	+22.765%
2025-10-01	62.9700	64.3200	62.970000	64.1300	+1.407%	528,510	+24.622%
2025-09-30	64.1500	64.1500	62.045000	63.2400	-1.449%	505,548	+26.376%
2025-09-29	64.2100	64.3000	62.740000	64.1700	+0.880%	607,342	+24.544%
2025-09-26	61.9700	63.6400	61.490000	63.6100	+3.046%	1,028,980	+25.641%
2025-09-25	61.9900	62.4751	60.785000	61.7300	-1.500%	567,926	+29.467%
2025-09-24	63.0000	63.6500	62.320000	62.6700	+0.192%	440,589	+27.525%
2025-09-23	64.9700	65.1700	62.490000	62.5500	-1.852%	904,188	+27.770%
2025-09-22	62.9700	63.7850	62.820000	63.7300	+0.600%	651,046	+25.404%
2025-09-19	65.2800	65.3000	62.940000	63.3500	-3.179%	1,609,283	+26.156%
2025-09-18	65.3400	65.7499	64.270000	65.4300	+0.770%	704,640	+22.146%
2025-09-17	65.7700	68.0750	64.760000	64.9300	-1.052%	633,602	+23.086%
2025-09-16	65.5900	66.4000	65.180000	65.6200	+0.336%	642,115	+21.792%
2025-09-15	65.5800	65.7500	64.560000	65.4000	+0.184%	669,278	+22.202%
2025-09-12	66.3500	66.5150	65.215000	65.2800	-2.085%	624,114	+22.426%
2025-09-11	65.2500	66.8290	64.660000	66.6700	+3.013%	550,314	+19.874%
2025-09-10	64.8400	65.6100	63.680000	64.7200	-0.919%	928,915	+23.486%
2025-09-09	66.1100	66.4250	64.576100	65.3200	-2.289%	637,671	+22.352%
2025-09-08	67.4900	67.4900	65.260000	66.8500	+0.360%	770,293	+19.551%
2025-09-05	65.8000	67.1800	65.490000	66.6100	+1.788%	692,035	+19.982%
2025-09-04	63.9200	65.5000	63.180000	65.4400	+2.925%	517,736	+22.127%
2025-09-03	63.0900	64.3000	62.920000	63.5800	+0.158%	418,222	+25.700%
2025-09-02	62.3200	63.6200	62.190000	63.4800	-0.173%	598,058	+25.898%
2025-08-29	64.2000	64.7300	63.230000	63.5900	-0.454%	606,290	+25.680%
2025-08-28	65.6100	65.6550	62.950000	63.8800	-2.025%	685,360	+25.110%
2025-08-27	64.0500	65.7350	64.050000	65.2000	+1.321%	728,126	+22.577%
2025-08-26	65.0400	65.8400	63.855000	64.3500	-1.273%	902,858	+24.196%
2025-08-25	65.2600	65.9400	64.690000	65.1800	-1.123%	666,162	+22.614%
2025-08-22	62.6400	67.3000	62.360000	65.9200	+6.203%	1,301,056	+21.238%
2025-08-21	61.7700	62.3600	60.990000	62.0700	-0.910%	477,411	+28.758%
2025-08-20	63.4300	63.8300	62.600000	62.6400	-2.460%	771,875	+27.586%
2025-08-19	63.6100	64.7400	63.610000	64.2200	+1.775%	585,388	+24.447%
2025-08-18	63.3300	63.5100	62.650000	63.1000	-0.269%	660,337	+26.656%
2025-08-15	64.9500	64.9500	63.240000	63.2700	-1.632%	567,817	+26.316%
2025-08-14	63.5100	64.4200	62.860000	64.3200	-0.464%	1,303,059	+24.254%
2025-08-13	60.6300	64.9550	60.630000	64.6200	+6.845%	1,605,597	+23.677%
2025-08-12	57.1950	60.4800	57.050000	60.4800	+6.667%	800,698	+32.143%
2025-08-11	57.0800	57.4800	55.840000	56.7000	-0.264%	606,082	+40.952%
2025-08-08	57.3200	57.6200	56.410000	56.8500	-0.612%	498,146	+40.580%
2025-08-07	59.6800	59.6800	56.960000	57.2000	-2.256%	862,705	+39.720%
2025-08-06	59.4500	59.4500	58.260000	58.5200	-1.349%	582,509	+36.569%
2025-08-05	59.0200	59.4700	57.830000	59.3200	+0.936%	619,133	+34.727%
2025-08-04	56.8600	59.4600	56.680400	58.7700	+3.761%	1,031,271	+35.988%
2025-08-01	57.6100	57.7700	55.605000	56.6400	-2.831%	1,158,162	+41.102%
2025-07-31	58.4400	58.9850	58.090000	58.2900	-1.471%	967,417	+37.108%
2025-07-30	61.3400	61.8900	58.990000	59.1600	-3.318%	1,516,167	+35.091%
2025-07-29	60.8000	62.1120	59.555000	61.1900	+1.459%	1,157,738	+30.610%
2025-07-28	60.6200	61.2600	59.800000	60.3100	-0.790%	704,137	+32.515%
2025-07-25	60.7800	60.8700	59.240000	60.7900	+2.357%	1,131,488	+31.469%
2025-07-24	60.4100	62.3250	58.675000	59.3900	-8.193%	2,752,235	+34.568%
2025-07-23	64.9400	65.5250	63.790000	64.6900	+1.602%	1,625,337	+23.543%
2025-07-22	60.0200	63.8400	60.020000	63.6700	+6.883%	1,561,098	+25.522%
2025-07-21	60.2900	60.8400	59.475000	59.5700	-0.168%	686,068	+34.161%
2025-07-18	60.5200	60.5600	59.420000	59.6700	+0.117%	669,640	+33.937%
2025-07-17	58.3800	60.1000	58.214800	59.6000	+2.142%	701,649	+34.094%
2025-07-16	58.7900	59.3550	57.610000	58.3500	-0.137%	708,017	+36.967%
2025-07-15	59.8800	60.0200	58.430000	58.4300	-1.897%	706,787	+36.779%
2025-07-14	60.4500	60.5300	59.060000	59.5600	-1.667%	582,947	+34.184%
2025-07-11	60.4700	61.0468	60.330000	60.5700	-1.512%	728,244	+31.947%
2025-07-10	59.9200	62.4700	59.670000	61.5000	+3.119%	1,119,031	+29.951%
2025-07-09	59.5500	59.9500	58.645000	59.6400	+0.590%	481,236	+34.004%
2025-07-08	58.5500	60.2600	57.770000	59.2900	+1.908%	676,997	+34.795%
2025-07-07	58.7900	59.2250	57.450000	58.1800	-2.120%	577,117	+37.367%
2025-07-03	59.9100	60.0200	58.580000	59.4400	-0.702%	626,192	+34.455%
2025-07-02	58.2100	60.0300	57.805000	59.8600	+3.403%	992,865	+33.512%
2025-07-01	55.0000	59.7900	55.000000	57.8900	+4.797%	1,221,789	+38.055%
2025-06-30	55.6800	55.8800	54.725000	55.2400	-0.630%	683,817	+44.678%
2025-06-27	56.0400	56.3300	54.740000	55.5900	+0.180%	985,588	+43.767%
2025-06-26	55.2200	55.7300	54.575000	55.4900	+1.222%	691,583	+44.026%
2025-06-25	56.4900	56.8600	54.490000	54.8200	-2.956%	594,613	+45.786%
2025-06-24	56.8300	57.7150	56.390000	56.4900	+0.391%	663,552	+41.476%
2025-06-23	55.0600	56.3950	54.195000	56.2700	+1.515%	654,463	+42.030%
2025-06-20	56.1500	56.1500	54.490000	55.4300	-0.162%	1,110,284	+44.182%
2025-06-18	55.2300	56.4700	55.225000	55.5200	+0.927%	666,334	+43.948%
2025-06-17	56.2600	56.5150	54.740000	55.0100	-3.593%	668,189	+45.283%
2025-06-16	56.8400	57.6400	55.821000	57.0600	+2.571%	595,180	+40.063%
2025-06-13	56.4500	57.0200	55.200000	55.6300	-2.999%	798,180	+43.663%
2025-06-12	57.3400	57.6250	56.520000	57.3500	-1.494%	670,903	+39.355%
2025-06-11	58.7300	59.1300	58.060000	58.2200	-0.257%	1,049,838	+37.272%
2025-06-10	57.6300	59.1200	57.230900	58.3700	+2.010%	1,286,075	+36.920%
2025-06-09	57.1000	58.2200	55.915000	57.2200	+1.706%	1,781,232	+39.671%
2025-06-06	55.8000	57.1400	55.080000	56.2600	+2.291%	1,749,586	+42.055%
2025-06-05	54.2100	55.3200	53.764500	55.0000	+0.493%	1,653,598	+45.309%
2025-06-04	53.4100	55.2700	53.175000	54.7300	+3.070%	2,001,489	+46.026%
2025-06-03	49.8000	53.3600	49.420000	53.1000	+6.798%	1,468,575	+50.508%
2025-06-02	50.2800	50.2800	48.830000	49.7200	-1.778%	668,636	+60.740%
2025-05-30	51.1000	51.1000	50.280000	50.6200	-1.594%	937,288	+57.882%
2025-05-29	51.2200	52.0214	50.775000	51.4400	+2.307%	1,038,089	+55.365%
2025-05-28	51.2000	51.3000	50.160000	50.2800	-1.912%	523,317	+58.950%
2025-05-27	50.6300	51.2900	49.600000	51.2600	+3.014%	747,126	+55.911%
2025-05-23	49.3000	50.4900	49.130000	49.7600	-2.926%	672,060	+60.611%
2025-05-22	49.8100	51.5700	49.450000	51.2600	+2.356%	1,362,194	+55.911%
2025-05-21	51.4200	51.9650	50.080000	50.0800	-5.152%	757,922	+59.585%
2025-05-20	52.7400	53.4900	52.510000	52.8000	-0.264%	933,134	+51.364%
2025-05-19	51.5100	53.1150	51.510000	52.9400	-0.507%	845,198	+50.963%
2025-05-16	52.4300	53.5000	52.090000	53.2100	+2.307%	787,142	+50.197%
2025-05-15	51.6300	52.1700	51.020000	52.0100	-0.288%	775,124	+53.663%
2025-05-14	51.8300	52.6200	51.615000	52.1600	-0.191%	873,215	+53.221%
2025-05-13	52.7800	52.8200	51.425000	52.2600	-0.343%	727,037	+52.928%
2025-05-12	51.9000	53.7400	50.970000	52.4400	+9.296%	1,626,333	+52.403%
2025-05-09	48.2100	48.5100	47.819500	47.9800	-0.208%	733,675	+66.569%
2025-05-08	46.6600	48.4700	46.120000	48.0800	+4.749%	1,105,187	+66.223%
2025-05-07	46.1000	46.4600	45.520000	45.9000	+0.526%	549,665	+74.118%
2025-05-06	45.9400	46.5600	45.440000	45.6600	-2.017%	650,356	+75.033%
2025-05-05	46.8000	47.4682	46.570000	46.6000	-1.542%	554,148	+71.502%
2025-05-02	47.1500	47.8050	46.625000	47.3300	+2.158%	1,128,655	+68.857%
2025-05-01	46.4300	47.0100	45.660000	46.3300	+0.608%	883,968	+72.502%
2025-04-30	45.4800	46.1300	44.400000	46.0500	-0.669%	869,260	+73.550%
2025-04-29	46.4300	46.7600	45.820000	46.3600	-0.301%	912,838	+72.390%
2025-04-28	47.0700	48.0000	45.850000	46.5000	-0.768%	940,430	+71.871%
2025-04-25	47.4100	47.7050	46.040000	46.8600	-2.069%	1,059,458	+70.551%
2025-04-24	45.4200	48.0000	44.300000	47.8500	+5.699%	2,224,152	+67.022%
2025-04-23	46.5900	47.7130	44.826500	45.2700	+1.004%	1,944,021	+76.541%
2025-04-22	43.8500	44.8990	43.545000	44.8200	+3.082%	985,374	+78.313%
2025-04-21	43.2000	43.6800	42.050000	43.4800	-0.731%	1,319,491	+83.809%
2025-04-17	43.3100	44.5400	43.310000	43.8000	+1.061%	1,181,136	+82.466%
2025-04-16	43.4400	44.1500	42.610000	43.3400	-0.276%	1,174,417	+84.402%
2025-04-15	44.3600	45.3000	43.070000	43.4600	-2.796%	1,319,647	+83.893%
2025-04-14	45.3200	45.4450	42.900000	44.7100	+1.062%	1,494,202	+78.752%
2025-04-11	44.1400	44.2700	41.860000	44.2400	+0.045%	1,910,155	+80.651%
2025-04-10	46.0800	47.7050	42.245000	44.2200	-7.990%	1,987,193	+80.733%
2025-04-09	41.0500	48.3400	41.000000	48.0600	+14.620%	1,857,928	+66.292%
2025-04-08	46.7800	46.8000	41.170000	41.9300	-7.378%	1,733,151	+90.603%
2025-04-07	44.6600	46.9750	43.810000	45.2700	-3.021%	2,139,628	+76.541%
2025-04-04	44.9500	47.6600	42.830000	46.6800	-2.608%	2,983,522	+71.208%
2025-04-03	52.6300	53.0400	47.870000	47.9300	-13.733%	1,816,335	+66.743%
2025-04-02	53.4400	55.7400	53.440000	55.5600	+3.022%	607,362	+43.844%
2025-04-01	53.9400	54.8700	53.080000	53.9300	+0.149%	1,080,910	+48.192%
2025-03-31	52.7600	54.2950	52.120000	53.8500	+0.673%	1,490,882	+48.412%
2025-03-28	55.5000	55.8450	52.988000	53.4900	-4.465%	1,345,238	+49.411%
2025-03-27	56.1600	56.8300	55.450000	55.9900	-0.621%	1,293,066	+42.740%
2025-03-26	56.3600	57.0600	55.680000	56.3400	+0.196%	926,340	+41.853%
2025-03-25	58.0000	58.1500	55.860000	56.2300	-2.834%	709,487	+42.131%
2025-03-24	57.1200	58.6000	56.960000	57.8700	+2.190%	600,668	+38.103%
2025-03-21	55.2800	57.0750	55.260000	56.6300	+0.479%	1,171,147	+41.127%
2025-03-20	55.6500	57.4100	55.340000	56.3600	-0.757%	606,728	+41.803%
2025-03-19	57.3800	57.8100	55.750000	56.7900	-0.560%	730,003	+40.729%
2025-03-18	59.0400	59.0400	57.060000	57.1100	-3.579%	545,107	+39.940%
2025-03-17	57.3500	59.5150	57.350000	59.2300	+2.634%	879,015	+34.932%
2025-03-14	57.0200	57.7300	56.400000	57.7100	+2.650%	624,108	+38.486%
2025-03-13	56.1400	57.3650	54.970000	56.2200	-0.548%	722,075	+42.156%
2025-03-12	57.3900	57.5850	55.430000	56.5300	-1.584%	707,924	+41.376%
2025-03-11	58.6200	58.8800	55.890000	57.4400	-2.147%	877,423	+39.136%
2025-03-10	58.7600	59.4500	57.910000	58.7000	-0.710%	934,430	+36.150%
2025-03-07	58.8400	59.3400	57.960000	59.1200	+0.630%	672,397	+35.183%
2025-03-06	57.6900	59.3825	57.480000	58.7500	+1.451%	1,313,011	+36.034%
2025-03-05	55.7600	57.9400	55.420000	57.9100	+4.455%	1,143,950	+38.007%
2025-03-04	58.0000	58.4000	55.400000	55.4400	-6.050%	1,241,358	+44.156%
2025-03-03	61.4000	62.1200	58.610000	59.0100	-3.024%	862,181	+35.435%
2025-02-28	60.1200	60.8800	59.250000	60.8500	+0.996%	847,898	+31.339%
2025-02-27	62.0700	62.4000	60.060000	60.2500	-3.554%	803,821	+32.647%
2025-02-26	64.9900	64.9900	62.000000	62.4700	-3.117%	576,797	+27.933%
2025-02-25	62.3000	64.8100	62.130000	64.4800	+3.632%	721,582	+23.945%
2025-02-24	62.2400	62.8300	61.420000	62.2200	-0.829%	729,651	+28.447%
2025-02-21	64.4800	64.6600	62.330000	62.7400	-1.999%	480,935	+27.383%
2025-02-20	64.9000	65.7300	63.500000	64.0200	-1.036%	537,621	+24.836%
2025-02-19	63.9100	65.3000	63.240000	64.6900	-0.154%	1,204,906	+23.543%
2025-02-18	65.5800	65.9890	63.580000	64.7900	-1.205%	1,045,350	+23.352%
2025-02-14	65.4900	66.9400	65.030000	65.5800	+0.923%	424,498	+21.866%
2025-02-13	64.5500	65.2000	63.890000	64.9800	+1.199%	536,995	+22.992%
2025-02-12	64.6100	64.6100	63.200000	64.2100	-2.461%	480,180	+24.467%
2025-02-11	64.9900	66.0600	64.813400	65.8300	+0.412%	458,546	+21.404%
2025-02-10	66.7600	66.7600	65.430000	65.5600	-0.213%	622,392	+21.904%
2025-02-07	66.2400	66.4400	65.025000	65.7000	-0.980%	599,105	+21.644%
2025-02-06	67.6500	67.6500	65.840000	66.3500	-0.330%	409,832	+20.452%
2025-02-05	67.1500	67.1500	65.970000	66.5700	-0.834%	477,484	+20.054%
2025-02-04	66.1300	67.2000	65.630000	67.1300	+1.512%	534,784	+19.053%
2025-02-03	65.0000	67.5300	63.760000	66.1300	-1.942%	1,042,128	+20.853%

document.getElementById("FlFB7F").onerror = function(){this.style.display='none';}; .dark-mode .njMb2S{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .njMb2S{ color: #333333; background-color: white; border: 2px solid #333333; }BCBrunswick Corporationstock NYSE

BC
Brunswick Corporation
stock NYSE