Dark

BC
Brunswick Corporation
stock NYSE

At Close

Sep 11, 2026 3:59:52 PM EDT

70.72USD+1.202%(+0.84)810,111

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 11, 2026 9:29:59 AM EDT

69.35USD-0.758%(-0.53)100

After-hours

Sep 10, 2026 4:00:30 PM EDT

69.88USD-0.072%(-0.05)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-11	69.3500	71.9350	69.350000	70.7200	+1.202%	810,111	0.000%
2026-09-10	70.5100	71.1975	69.250000	69.8800	-1.480%	830,083	+1.202%
2026-09-09	71.3400	72.9700	70.620000	70.9300	-1.418%	699,986	-0.296%
2026-09-08	74.3300	74.5705	71.550000	71.9500	-3.332%	708,907	-1.710%
2026-09-04	71.8400	74.8950	71.590000	74.4300	+2.295%	649,118	-4.985%
2026-09-03	74.2200	75.4250	71.755000	72.7600	-2.270%	822,517	-2.804%
2026-09-02	73.9800	75.8855	73.281200	74.4500	+1.472%	591,704	-5.010%
2026-09-01	74.8000	75.2700	73.000000	73.3700	-3.333%	703,787	-3.612%
2026-08-31	76.5100	77.4400	75.030000	75.9000	-0.966%	1,052,256	-6.825%
2026-08-28	78.0100	78.5750	76.550000	76.6400	-1.237%	694,165	-7.724%
2026-08-27	79.4200	80.5650	77.540000	77.6000	-2.598%	816,058	-8.866%
2026-08-26	80.5600	81.0950	79.660000	79.6700	-0.822%	647,219	-11.234%
2026-08-25	82.1300	82.3650	79.600000	80.3300	-1.132%	461,696	-11.963%
2026-08-24	80.8000	82.4500	80.485000	81.2500	+0.520%	553,079	-12.960%
2026-08-21	82.2100	82.8100	80.770000	80.8300	-0.284%	578,583	-12.508%
2026-08-20	80.0200	81.1999	79.120000	81.0600	-0.674%	524,344	-12.756%
2026-08-19	82.2300	83.8700	81.185000	81.6100	+0.741%	678,308	-13.344%
2026-08-18	80.5700	82.5700	80.570000	81.0100	-1.567%	891,641	-12.702%
2026-08-17	81.5500	83.4600	80.860000	82.3000	-0.448%	768,148	-14.070%
2026-08-14	81.0700	82.7300	80.870000	82.6700	+1.311%	464,284	-14.455%
2026-08-13	80.4600	82.1400	78.710000	81.6000	+1.581%	680,632	-13.333%
2026-08-12	82.2000	82.2000	78.290000	80.3300	-1.327%	669,923	-11.963%
2026-08-11	80.0600	82.0000	80.020000	81.4100	+1.218%	670,521	-13.131%
2026-08-10	80.9700	81.6050	79.840000	80.4300	-1.373%	732,127	-12.073%
2026-08-07	80.9400	82.5400	80.575000	81.5500	+0.369%	487,963	-13.280%
2026-08-06	83.3900	84.2999	80.685000	81.2500	-2.788%	482,977	-12.960%
2026-08-05	82.2600	84.6800	82.260000	83.5800	+0.372%	651,341	-15.386%
2026-08-04	80.2700	83.8900	79.360000	83.2700	+4.887%	682,415	-15.071%
2026-08-03	79.6400	81.4300	78.245000	79.3900	+0.494%	615,988	-10.921%
2026-07-31	80.8500	80.8500	77.200000	79.0000	-0.940%	1,160,812	-10.481%
2026-07-30	81.7500	84.2800	79.210000	79.7500	-0.882%	1,307,381	-11.323%
2026-07-29	82.1000	82.6950	79.760000	80.4600	-1.890%	1,031,504	-12.105%
2026-07-28	81.1100	83.5899	79.840000	82.0100	+1.686%	837,982	-13.767%
2026-07-27	80.4000	82.3200	80.100000	80.6500	+0.913%	552,785	-12.312%
2026-07-24	79.8300	81.1200	79.380000	79.9200	+0.452%	511,164	-11.512%
2026-07-23	80.8100	80.9700	78.850000	79.5600	-3.070%	1,059,019	-11.111%
2026-07-22	80.3800	82.3000	80.380000	82.0800	+1.849%	834,347	-13.840%
2026-07-21	80.7500	81.5100	79.290000	80.5900	+1.845%	752,323	-12.247%
2026-07-20	81.3700	81.9700	78.415000	79.1300	-1.641%	546,471	-10.628%
2026-07-17	81.1400	83.8600	80.040000	80.4500	-1.854%	850,188	-12.094%
2026-07-16	79.2300	83.0800	79.230000	81.9700	+3.759%	588,117	-13.725%
2026-07-15	77.9600	80.0800	77.565000	79.0000	+1.935%	644,752	-10.481%
2026-07-14	77.8000	78.2100	75.930000	77.5000	+0.715%	417,220	-8.748%
2026-07-13	78.0800	78.9550	76.540000	76.9500	-1.220%	422,823	-8.096%
2026-07-10	77.8700	79.4800	77.800000	77.9000	-0.115%	490,518	-9.217%
2026-07-09	75.9000	79.3200	75.900000	77.9900	+3.586%	677,100	-9.322%
2026-07-08	75.8800	76.5100	75.030000	75.2900	-2.638%	689,356	-6.070%
2026-07-07	79.1200	79.4550	76.810000	77.3300	-2.447%	633,318	-8.548%
2026-07-06	79.6500	80.0650	78.230000	79.2700	+0.228%	432,164	-10.786%
2026-07-02	82.0300	82.9800	78.170000	79.0900	-3.052%	644,190	-10.583%
2026-07-01	83.4300	84.3000	81.550000	81.5800	-3.158%	554,829	-13.312%
2026-06-30	85.3000	85.3400	83.370000	84.2400	-1.715%	766,741	-16.049%
2026-06-29	86.1800	86.5400	84.840000	85.7100	-1.573%	855,080	-17.489%
2026-06-26	87.2500	87.7200	85.510000	87.0800	-1.000%	1,114,053	-18.787%
2026-06-25	86.0100	88.5850	86.010000	87.9600	+3.665%	597,328	-19.600%
2026-06-24	82.1900	85.3000	82.100000	84.8500	+4.444%	949,737	-16.653%
2026-06-23	80.5800	82.2899	80.310000	81.2400	-0.343%	729,902	-12.949%
2026-06-22	83.2800	83.6000	81.110000	81.5200	-2.453%	822,897	-13.248%
2026-06-18	81.6600	84.6750	81.150000	83.5700	+3.518%	1,002,082	-15.376%
2026-06-17	81.4000	83.7300	80.240000	80.7300	-1.788%	741,994	-12.399%
2026-06-16	82.5200	83.4450	81.440000	82.2000	+0.085%	433,866	-13.966%
2026-06-15	84.0700	85.7450	81.400000	82.1300	-0.521%	954,349	-13.893%
2026-06-12	82.8400	83.3400	82.210000	82.5600	+1.152%	394,771	-14.341%
2026-06-11	79.0750	81.7150	78.310000	81.6200	+3.737%	495,837	-13.355%
2026-06-10	82.7100	83.6400	78.630000	78.6800	-5.364%	747,708	-10.117%
2026-06-09	82.7000	83.8900	81.130000	83.1400	+3.062%	565,658	-14.939%
2026-06-08	80.6900	81.8750	80.060000	80.6700	+0.336%	453,971	-12.334%
2026-06-05	81.7100	82.7600	79.610000	80.4000	-2.475%	441,020	-12.040%
2026-06-04	82.4900	82.9650	80.930000	82.4400	+0.390%	435,169	-14.216%
2026-06-03	80.7600	83.5250	80.750000	82.1200	+0.440%	672,828	-13.882%
2026-06-02	82.5900	83.8100	81.620000	81.7600	-0.861%	640,733	-13.503%
2026-06-01	83.7850	83.7850	80.400000	82.4700	-1.540%	407,540	-14.248%
2026-05-29	83.4600	84.7700	82.780000	83.7600	+0.155%	721,120	-15.568%
2026-05-28	82.1900	83.7600	81.490000	83.6300	+0.084%	833,649	-15.437%
2026-05-27	84.7300	85.7800	83.495000	83.5600	+0.228%	490,416	-15.366%
2026-05-26	81.7400	83.5550	81.740000	83.3700	+2.977%	859,339	-15.173%
2026-05-22	78.6800	81.0200	78.080000	80.9600	+2.819%	645,396	-12.648%
2026-05-21	76.6300	79.3100	75.307947	78.7400	+1.130%	514,676	-10.185%
2026-05-20	73.9300	78.0400	72.530100	77.8600	+5.946%	956,406	-9.170%
2026-05-19	76.0100	76.2200	73.360000	73.4900	-3.897%	817,222	-3.769%
2026-05-18	77.6500	78.6608	76.290000	76.4700	-1.393%	551,033	-7.519%
2026-05-15	78.7300	78.7300	76.820000	77.5500	-2.231%	452,278	-8.807%
2026-05-14	80.7900	81.4350	79.120000	79.3200	+1.458%	515,919	-10.842%
2026-05-13	77.6700	78.5200	76.980000	78.1800	+0.877%	479,076	-9.542%
2026-05-12	79.9500	80.8650	76.795000	77.5000	-2.552%	607,537	-8.748%
2026-05-11	81.6700	81.8150	79.260000	79.5300	-2.668%	426,265	-11.078%
2026-05-08	81.5700	83.2170	80.035000	81.7100	+1.164%	504,577	-13.450%
2026-05-07	82.1700	82.2000	80.400000	80.7700	-0.847%	604,502	-12.443%
2026-05-06	80.2200	81.6500	79.821600	81.4600	+3.877%	576,960	-13.184%
2026-05-05	75.1300	78.8650	74.925000	78.4200	+5.318%	504,919	-9.819%
2026-05-04	79.7300	79.7300	74.190000	74.4600	-6.245%	691,974	-5.023%
2026-05-01	78.9500	80.8064	78.450500	79.4200	-0.038%	672,764	-10.954%
2026-04-30	80.8200	80.9500	74.735000	79.4500	+0.126%	1,123,606	-10.988%
2026-04-29	79.6100	79.8900	78.260000	79.3500	-0.701%	944,848	-10.876%
2026-04-28	80.2400	80.2400	77.860000	79.9100	-0.349%	557,213	-11.500%
2026-04-27	79.9300	81.1300	79.615000	80.1900	+1.033%	745,548	-11.809%
2026-04-24	80.0500	80.1000	78.898400	79.3700	-0.763%	684,639	-10.898%
2026-04-23	80.6900	81.3100	78.880000	79.9800	-0.584%	583,250	-11.578%
2026-04-22	85.0500	85.2750	80.000000	80.4500	-4.192%	1,018,788	-12.094%
2026-04-21	82.7400	84.8500	81.860100	83.9700	+1.868%	1,461,129	-15.779%
2026-04-20	80.6300	82.5400	79.410000	82.4300	+1.477%	615,378	-14.206%
2026-04-17	79.1500	83.7125	79.150000	81.2300	+5.043%	928,918	-12.939%
2026-04-16	77.4000	79.4100	76.270000	77.3300	+0.129%	1,194,484	-8.548%
2026-04-15	77.5700	78.1200	74.240000	77.2300	-1.968%	1,958,170	-8.429%
2026-04-14	77.8800	79.2400	77.550000	78.7800	+1.260%	511,128	-10.231%
2026-04-13	76.7200	77.9000	76.000000	77.8000	+0.960%	447,691	-9.100%
2026-04-10	78.2700	78.8500	76.580000	77.0600	-1.192%	437,611	-8.227%
2026-04-09	76.5100	78.5500	76.090000	77.9900	+1.259%	570,336	-9.322%
2026-04-08	77.4800	79.0100	76.700000	77.0200	+4.718%	890,055	-8.180%
2026-04-07	72.6700	74.3700	71.260000	73.5500	+0.204%	533,401	-3.848%
2026-04-06	72.7700	73.4400	71.760000	73.4000	+0.136%	409,005	-3.651%
2026-04-02	71.4200	74.4600	70.010000	73.3000	+0.315%	488,265	-3.520%
2026-04-01	73.3900	73.9400	72.050000	73.0700	+0.426%	741,006	-3.216%
2026-03-31	70.6800	74.3200	70.355000	72.7600	+4.600%	887,146	-2.804%
2026-03-30	71.9700	71.9700	69.260000	69.5600	-1.959%	1,437,093	+1.668%
2026-03-27	72.3500	72.8200	70.370000	70.9500	-3.008%	896,340	-0.324%
2026-03-26	72.3300	74.3100	72.330000	73.1500	-0.286%	605,629	-3.322%
2026-03-25	74.6300	76.2800	73.300000	73.3600	-0.596%	905,790	-3.599%
2026-03-24	72.7100	75.3100	71.360000	73.8000	-0.338%	751,900	-4.173%
2026-03-23	73.1000	75.6400	72.190000	74.0500	+5.080%	955,538	-4.497%
2026-03-20	71.7100	71.7100	69.280000	70.4700	-0.997%	1,745,244	+0.355%
2026-03-19	69.6600	71.4950	69.590000	71.1800	+0.836%	898,683	-0.646%
2026-03-18	70.5600	71.7200	70.265000	70.5900	-1.397%	752,635	+0.184%
2026-03-17	71.8800	73.2900	71.410000	71.5900	+0.463%	577,147	-1.215%
2026-03-16	71.4200	72.6400	70.450000	71.2600	+3.410%	1,018,320	-0.758%
2026-03-13	69.4400	69.6200	68.540000	68.9100	-0.116%	779,448	+2.627%
2026-03-12	69.5700	70.6250	68.790000	68.9900	-2.927%	951,687	+2.508%
2026-03-11	72.0000	72.3550	70.144700	71.0700	-1.401%	1,087,335	-0.492%
2026-03-10	72.9400	73.9100	72.000000	72.0800	-0.263%	1,278,307	-1.887%
2026-03-09	69.0000	72.2900	67.060000	72.2700	+2.336%	1,587,674	-2.145%
2026-03-06	71.9800	73.2300	68.950000	70.6200	-4.413%	1,825,202	+0.142%
2026-03-05	77.2600	78.7500	73.240000	73.8800	-5.561%	2,849,231	-4.277%
2026-03-04	79.7800	80.4500	78.090000	78.2300	-0.749%	649,421	-9.600%
2026-03-03	76.9800	79.4400	76.000000	78.8200	-0.905%	679,262	-10.277%
2026-03-02	77.7600	79.9300	76.030000	79.5400	-0.100%	1,018,257	-11.089%
2026-02-27	80.9500	81.1000	77.560000	79.6200	-3.514%	1,495,082	-11.178%
2026-02-26	81.2700	83.8500	81.135000	82.5200	+1.927%	962,531	-14.300%
2026-02-25	84.1600	84.7400	79.890000	80.9600	-3.354%	1,256,575	-12.648%
2026-02-24	83.3600	85.4100	83.180100	83.7700	+0.528%	736,259	-15.578%
2026-02-23	88.2700	88.3300	82.220000	83.3300	-6.497%	997,843	-15.133%
2026-02-20	86.5600	90.1600	86.560000	89.1200	+2.661%	866,084	-20.646%
2026-02-19	87.6400	88.4300	85.510000	86.8100	-2.701%	1,151,768	-18.535%
2026-02-18	86.9400	90.2500	86.940000	89.2200	+1.803%	1,106,651	-20.735%
2026-02-17	87.0100	88.4300	86.200000	87.6400	+0.689%	868,250	-19.306%
2026-02-13	86.7700	88.1100	85.330000	87.0400	+1.010%	552,208	-18.750%
2026-02-12	88.0800	89.4200	84.130000	86.1700	-0.634%	1,153,421	-17.930%
2026-02-11	87.4600	88.0500	86.040500	86.7200	+0.035%	514,693	-18.450%
2026-02-10	87.4100	88.2900	86.660000	86.6900	-0.494%	564,986	-18.422%
2026-02-09	87.0000	87.6000	86.280000	87.1200	-0.865%	534,979	-18.825%
2026-02-06	87.3000	89.1300	86.340000	87.8800	+1.373%	832,207	-19.527%
2026-02-05	87.1200	87.9100	84.870000	86.6900	-1.734%	579,744	-18.422%
2026-02-04	85.2800	89.1350	85.280000	88.2200	+2.821%	970,857	-19.837%
2026-02-03	83.2900	86.1900	81.430000	85.8000	+4.443%	1,267,805	-17.576%
2026-02-02	80.7000	82.2000	80.195000	82.1500	+2.406%	1,122,834	-13.914%
2026-01-30	79.3900	81.0550	79.070000	80.2200	-0.496%	927,694	-11.842%
2026-01-29	81.2600	82.7150	78.150000	80.6200	-4.218%	2,083,916	-12.280%
2026-01-28	86.0400	86.4500	83.845000	84.1700	-1.865%	1,444,332	-15.980%
2026-01-27	86.5500	87.1700	84.160000	85.7700	+0.117%	1,045,518	-17.547%
2026-01-26	86.2800	86.9350	85.430000	85.6700	-1.142%	860,271	-17.451%
2026-01-23	87.7400	88.3250	86.120000	86.6600	-1.478%	754,583	-18.394%
2026-01-22	87.7900	89.5900	87.250000	87.9600	+0.664%	1,607,745	-19.600%
2026-01-21	85.9800	88.4500	85.310000	87.3800	+2.776%	785,977	-19.066%
2026-01-20	86.5700	87.3900	84.880000	85.0200	-4.084%	770,708	-16.820%
2026-01-16	88.0500	88.7299	87.670000	88.6400	-0.101%	636,563	-20.217%
2026-01-15	88.5400	89.3900	87.860000	88.7300	+0.749%	808,066	-20.298%
2026-01-14	87.5500	89.6100	86.541000	88.0700	+0.674%	933,566	-19.700%
2026-01-13	85.3000	88.3100	85.057500	87.4800	+1.816%	1,076,178	-19.159%
2026-01-12	86.0000	86.5200	85.220000	85.9200	-1.884%	1,242,517	-17.691%
2026-01-09	86.7400	88.4500	85.490000	87.5700	+0.957%	1,044,183	-19.242%
2026-01-08	85.0000	87.3900	84.205000	86.7400	+2.457%	1,266,873	-18.469%
2026-01-07	83.8900	84.8700	83.040000	84.6600	+1.207%	1,151,142	-16.466%
2026-01-06	78.6000	83.7700	78.550000	83.6500	+10.546%	2,375,154	-15.457%
2026-01-05	75.3900	76.9750	74.810000	75.6700	-0.290%	783,542	-6.542%
2026-01-02	74.4300	76.1100	73.690000	75.8900	+2.223%	512,547	-6.812%
2025-12-31	74.9700	75.0950	74.008000	74.2400	-1.053%	385,223	-4.741%
2025-12-30	75.5400	76.0900	74.560000	75.0300	-0.596%	329,529	-5.744%
2025-12-29	76.0000	76.1400	75.080000	75.4800	-0.802%	402,879	-6.306%
2025-12-26	76.1500	76.2800	75.410000	76.0900	+0.145%	368,418	-7.057%
2025-12-24	76.2500	76.8100	75.540000	75.9800	+0.304%	192,411	-6.923%
2025-12-23	76.0000	76.4500	75.450000	75.7500	-1.110%	499,934	-6.640%
2025-12-22	75.5800	76.7000	75.480000	76.6000	+1.109%	608,843	-7.676%
2025-12-19	75.2800	76.6200	74.661000	75.7600	+0.132%	979,175	-6.653%
2025-12-18	75.8200	76.0600	74.535000	75.6600	+0.746%	713,299	-6.529%
2025-12-17	73.8200	75.9600	73.020000	75.1000	+1.486%	1,041,377	-5.832%
2025-12-16	74.6400	74.6400	73.330000	74.0000	-0.751%	790,964	-4.432%
2025-12-15	74.1100	75.2400	73.670000	74.5600	+1.044%	953,490	-5.150%
2025-12-12	75.3900	75.4500	73.565000	73.7900	-1.495%	713,426	-4.160%
2025-12-11	75.5500	75.5500	73.840100	74.9100	+0.564%	910,601	-5.593%
2025-12-10	71.5700	75.3900	71.450000	74.4900	+4.328%	1,159,582	-5.061%
2025-12-09	70.6000	72.2150	70.600000	71.4000	+0.126%	411,518	-0.952%
2025-12-08	71.2900	71.5900	69.990000	71.3100	+1.857%	866,385	-0.827%
2025-12-05	69.7900	71.5900	69.360000	70.0100	+0.402%	756,842	+1.014%
2025-12-04	70.0200	70.9400	69.365000	69.7300	-0.542%	779,335	+1.420%
2025-12-03	68.9400	70.8700	68.151400	70.1100	+2.605%	1,126,214	+0.870%
2025-12-02	67.3700	69.0900	66.476200	68.3300	+2.092%	1,403,912	+3.498%
2025-12-01	65.3800	67.6800	65.010000	66.9300	+1.240%	1,373,108	+5.663%
2025-11-28	66.5500	66.9942	65.560000	66.1100	-0.691%	282,434	+6.973%
2025-11-26	66.6400	67.7900	66.510000	66.5700	-1.099%	629,756	+6.234%
2025-11-25	65.8000	68.3000	65.800000	67.3100	+2.873%	1,136,102	+5.066%
2025-11-24	64.3000	66.6000	63.700000	65.4300	+1.884%	1,194,904	+8.085%
2025-11-21	59.7300	64.5200	59.530000	64.2200	+8.224%	1,303,375	+10.121%
2025-11-20	61.2700	62.0000	59.055000	59.3400	-2.385%	769,136	+19.178%
2025-11-19	61.9900	62.0900	60.540000	60.7900	-1.331%	641,576	+16.335%
2025-11-18	61.4200	62.1000	60.905000	61.6100	-0.757%	880,435	+14.787%
2025-11-17	64.2400	64.2400	61.980000	62.0800	-3.377%	442,141	+13.918%
2025-11-14	62.8900	64.5400	62.540000	64.2500	+0.438%	697,133	+10.070%
2025-11-13	64.7700	65.9500	63.350000	63.9700	-2.082%	739,286	+10.552%
2025-11-12	65.2600	66.3000	64.740000	65.3300	+0.833%	682,244	+8.250%
2025-11-11	64.4100	65.0300	63.820000	64.7900	+1.282%	730,304	+9.153%
2025-11-10	66.2500	66.2500	63.870000	63.9700	-2.707%	473,106	+10.552%
2025-11-07	65.0500	66.3850	65.010000	65.7500	+0.520%	610,406	+7.559%
2025-11-06	66.0500	66.8900	64.995000	65.4100	-0.954%	689,172	+8.118%
2025-11-05	64.3500	66.7300	64.100000	66.0400	+2.850%	563,002	+7.087%
2025-11-04	65.2700	65.9300	64.030000	64.2100	-2.815%	643,398	+10.139%
2025-11-03	65.5700	66.3400	64.010000	66.0700	-0.061%	639,828	+7.038%
2025-10-31	66.6900	66.7450	65.140000	66.1100	-1.578%	674,918	+6.973%
2025-10-30	67.6500	68.9550	66.980000	67.1700	-1.741%	771,879	+5.285%
2025-10-29	70.4300	71.0100	67.930000	68.3600	-3.159%	1,071,742	+3.452%
2025-10-28	70.5900	71.6200	70.205000	70.5900	-0.479%	922,951	+0.184%
2025-10-27	72.0300	73.0700	70.550000	70.9300	-1.363%	1,300,294	-0.296%
2025-10-24	71.4800	72.4800	69.595000	71.9100	+1.812%	1,448,245	-1.655%
2025-10-23	67.0000	70.6700	64.000000	70.6300	+8.578%	2,174,610	+0.127%
2025-10-22	65.5500	66.6300	64.770000	65.0500	+0.077%	1,361,005	+8.716%
2025-10-21	63.2900	65.7400	62.900000	65.0000	+2.621%	791,408	+8.800%
2025-10-20	64.2700	64.8500	63.115000	63.3400	-0.892%	670,881	+11.651%
2025-10-17	62.4300	63.9650	62.075000	63.9100	+2.174%	608,992	+10.656%
2025-10-16	63.3500	63.3500	61.710000	62.5500	-0.903%	877,319	+13.062%
2025-10-15	63.5900	64.0200	62.210000	63.1200	+0.350%	732,629	+12.041%
2025-10-14	59.4700	63.4800	59.470000	62.9000	+4.381%	827,757	+12.432%
2025-10-13	59.6500	61.0750	59.500000	60.2600	+2.570%	590,078	+17.358%
2025-10-10	61.9100	62.4050	58.560000	58.7500	-5.242%	937,044	+20.374%
2025-10-09	63.4800	63.5200	61.980000	62.0000	-2.516%	605,703	+14.065%
2025-10-08	62.9700	63.9200	62.780000	63.6000	+0.952%	562,523	+11.195%
2025-10-07	64.6200	65.0900	62.950000	63.0000	-2.492%	742,196	+12.254%
2025-10-06	66.3600	66.7150	64.320000	64.6100	-2.608%	473,352	+9.457%
2025-10-03	66.0000	66.9000	65.250000	66.3400	+1.905%	877,644	+6.602%
2025-10-02	64.2500	65.6200	64.130000	65.1000	+1.513%	601,211	+8.633%
2025-10-01	62.9700	64.3200	62.970000	64.1300	+1.407%	528,510	+10.276%
2025-09-30	64.1500	64.1500	62.045000	63.2400	-1.449%	505,548	+11.828%
2025-09-29	64.2100	64.3000	62.740000	64.1700	+0.880%	607,342	+10.207%
2025-09-26	61.9700	63.6400	61.490000	63.6100	+3.046%	1,028,980	+11.177%
2025-09-25	61.9900	62.4751	60.785000	61.7300	-1.500%	567,926	+14.563%
2025-09-24	63.0000	63.6500	62.320000	62.6700	+0.192%	440,589	+12.845%
2025-09-23	64.9700	65.1700	62.490000	62.5500	-1.852%	904,188	+13.062%
2025-09-22	62.9700	63.7850	62.820000	63.7300	+0.600%	651,046	+10.968%
2025-09-19	65.2800	65.3000	62.940000	63.3500	-3.179%	1,609,283	+11.634%
2025-09-18	65.3400	65.7499	64.270000	65.4300	+0.770%	704,640	+8.085%
2025-09-17	65.7700	68.0750	64.760000	64.9300	-1.052%	633,602	+8.917%
2025-09-16	65.5900	66.4000	65.180000	65.6200	+0.336%	642,115	+7.772%
2025-09-15	65.5800	65.7500	64.560000	65.4000	+0.184%	669,278	+8.135%
2025-09-12	66.3500	66.5150	65.215000	65.2800	-2.085%	624,114	+8.333%
2025-09-11	65.2500	66.8290	64.660000	66.6700	+3.013%	550,314	+6.075%
2025-09-10	64.8400	65.6100	63.680000	64.7200	-0.919%	928,915	+9.271%
2025-09-09	66.1100	66.4250	64.576100	65.3200	-2.289%	637,671	+8.267%
2025-09-08	67.4900	67.4900	65.260000	66.8500	+0.360%	770,293	+5.789%
2025-09-05	65.8000	67.1800	65.490000	66.6100	+1.788%	692,035	+6.170%
2025-09-04	63.9200	65.5000	63.180000	65.4400	+2.925%	517,736	+8.068%
2025-09-03	63.0900	64.3000	62.920000	63.5800	+0.158%	418,222	+11.230%
2025-09-02	62.3200	63.6200	62.190000	63.4800	-0.173%	598,058	+11.405%
2025-08-29	64.2000	64.7300	63.230000	63.5900	-0.454%	606,290	+11.212%
2025-08-28	65.6100	65.6550	62.950000	63.8800	-2.025%	685,360	+10.708%
2025-08-27	64.0500	65.7350	64.050000	65.2000	+1.321%	728,126	+8.466%
2025-08-26	65.0400	65.8400	63.855000	64.3500	-1.273%	902,858	+9.899%
2025-08-25	65.2600	65.9400	64.690000	65.1800	-1.123%	666,162	+8.500%
2025-08-22	62.6400	67.3000	62.360000	65.9200	+6.203%	1,301,056	+7.282%
2025-08-21	61.7700	62.3600	60.990000	62.0700	-0.910%	477,411	+13.936%
2025-08-20	63.4300	63.8300	62.600000	62.6400	-2.460%	771,875	+12.899%
2025-08-19	63.6100	64.7400	63.610000	64.2200	+1.775%	585,388	+10.121%
2025-08-18	63.3300	63.5100	62.650000	63.1000	-0.269%	660,337	+12.076%
2025-08-15	64.9500	64.9500	63.240000	63.2700	-1.632%	567,817	+11.775%
2025-08-14	63.5100	64.4200	62.860000	64.3200	-0.464%	1,303,059	+9.950%
2025-08-13	60.6300	64.9550	60.630000	64.6200	+6.845%	1,605,597	+9.440%
2025-08-12	57.1950	60.4800	57.050000	60.4800	+6.667%	800,698	+16.931%
2025-08-11	57.0800	57.4800	55.840000	56.7000	-0.264%	606,082	+24.727%
2025-08-08	57.3200	57.6200	56.410000	56.8500	-0.612%	498,146	+24.398%
2025-08-07	59.6800	59.6800	56.960000	57.2000	-2.256%	862,705	+23.636%
2025-08-06	59.4500	59.4500	58.260000	58.5200	-1.349%	582,509	+20.848%
2025-08-05	59.0200	59.4700	57.830000	59.3200	+0.936%	619,133	+19.218%
2025-08-04	56.8600	59.4600	56.680400	58.7700	+3.761%	1,031,271	+20.334%
2025-08-01	57.6100	57.7700	55.605000	56.6400	-2.831%	1,158,162	+24.859%
2025-07-31	58.4400	58.9850	58.090000	58.2900	-1.471%	967,417	+21.324%
2025-07-30	61.3400	61.8900	58.990000	59.1600	-3.318%	1,516,167	+19.540%
2025-07-29	60.8000	62.1120	59.555000	61.1900	+1.459%	1,157,738	+15.574%
2025-07-28	60.6200	61.2600	59.800000	60.3100	-0.790%	704,137	+17.261%
2025-07-25	60.7800	60.8700	59.240000	60.7900	+2.357%	1,131,488	+16.335%
2025-07-24	60.4100	62.3250	58.675000	59.3900	-8.193%	2,752,235	+19.077%
2025-07-23	64.9400	65.5250	63.790000	64.6900	+1.602%	1,625,337	+9.321%
2025-07-22	60.0200	63.8400	60.020000	63.6700	+6.883%	1,561,098	+11.073%
2025-07-21	60.2900	60.8400	59.475000	59.5700	-0.168%	686,068	+18.717%
2025-07-18	60.5200	60.5600	59.420000	59.6700	+0.117%	669,640	+18.519%
2025-07-17	58.3800	60.1000	58.214800	59.6000	+2.142%	701,649	+18.658%
2025-07-16	58.7900	59.3550	57.610000	58.3500	-0.137%	708,017	+21.200%
2025-07-15	59.8800	60.0200	58.430000	58.4300	-1.897%	706,787	+21.034%
2025-07-14	60.4500	60.5300	59.060000	59.5600	-1.667%	582,947	+18.737%
2025-07-11	60.4700	61.0468	60.330000	60.5700	-1.512%	728,244	+16.757%
2025-07-10	59.9200	62.4700	59.670000	61.5000	+3.119%	1,119,031	+14.992%
2025-07-09	59.5500	59.9500	58.645000	59.6400	+0.590%	481,236	+18.578%
2025-07-08	58.5500	60.2600	57.770000	59.2900	+1.908%	676,997	+19.278%
2025-07-07	58.7900	59.2250	57.450000	58.1800	-2.120%	577,117	+21.554%
2025-07-03	59.9100	60.0200	58.580000	59.4400	-0.702%	626,192	+18.977%
2025-07-02	58.2100	60.0300	57.805000	59.8600	+3.403%	992,865	+18.142%
2025-07-01	55.0000	59.7900	55.000000	57.8900	+4.797%	1,221,789	+22.163%
2025-06-30	55.6800	55.8800	54.725000	55.2400	-0.630%	683,817	+28.023%
2025-06-27	56.0400	56.3300	54.740000	55.5900	+0.180%	985,588	+27.217%
2025-06-26	55.2200	55.7300	54.575000	55.4900	+1.222%	691,583	+27.446%
2025-06-25	56.4900	56.8600	54.490000	54.8200	-2.956%	594,613	+29.004%
2025-06-24	56.8300	57.7150	56.390000	56.4900	+0.391%	663,552	+25.190%
2025-06-23	55.0600	56.3950	54.195000	56.2700	+1.515%	654,463	+25.680%
2025-06-20	56.1500	56.1500	54.490000	55.4300	-0.162%	1,110,284	+27.584%
2025-06-18	55.2300	56.4700	55.225000	55.5200	+0.927%	666,334	+27.378%
2025-06-17	56.2600	56.5150	54.740000	55.0100	-3.593%	668,189	+28.558%
2025-06-16	56.8400	57.6400	55.821000	57.0600	+2.571%	595,180	+23.940%
2025-06-13	56.4500	57.0200	55.200000	55.6300	-2.999%	798,180	+27.126%
2025-06-12	57.3400	57.6250	56.520000	57.3500	-1.494%	670,903	+23.313%
2025-06-11	58.7300	59.1300	58.060000	58.2200	-0.257%	1,049,838	+21.470%
2025-06-10	57.6300	59.1200	57.230900	58.3700	+2.010%	1,286,075	+21.158%
2025-06-09	57.1000	58.2200	55.915000	57.2200	+1.706%	1,781,232	+23.593%
2025-06-06	55.8000	57.1400	55.080000	56.2600	+2.291%	1,749,586	+25.702%
2025-06-05	54.2100	55.3200	53.764500	55.0000	+0.493%	1,653,598	+28.582%
2025-06-04	53.4100	55.2700	53.175000	54.7300	+3.070%	2,001,489	+29.216%
2025-06-03	49.8000	53.3600	49.420000	53.1000	+6.798%	1,468,575	+33.183%
2025-06-02	50.2800	50.2800	48.830000	49.7200	-1.778%	668,636	+42.237%
2025-05-30	51.1000	51.1000	50.280000	50.6200	-1.594%	937,288	+39.708%
2025-05-29	51.2200	52.0214	50.775000	51.4400	+2.307%	1,038,089	+37.481%
2025-05-28	51.2000	51.3000	50.160000	50.2800	-1.912%	523,317	+40.652%
2025-05-27	50.6300	51.2900	49.600000	51.2600	+3.014%	747,126	+37.963%
2025-05-23	49.3000	50.4900	49.130000	49.7600	-2.926%	672,060	+42.122%
2025-05-22	49.8100	51.5700	49.450000	51.2600	+2.356%	1,362,194	+37.963%
2025-05-21	51.4200	51.9650	50.080000	50.0800	-5.152%	757,922	+41.214%
2025-05-20	52.7400	53.4900	52.510000	52.8000	-0.264%	933,134	+33.939%
2025-05-19	51.5100	53.1150	51.510000	52.9400	-0.507%	845,198	+33.585%
2025-05-16	52.4300	53.5000	52.090000	53.2100	+2.307%	787,142	+32.907%
2025-05-15	51.6300	52.1700	51.020000	52.0100	-0.288%	775,124	+35.974%
2025-05-14	51.8300	52.6200	51.615000	52.1600	-0.191%	873,215	+35.583%
2025-05-13	52.7800	52.8200	51.425000	52.2600	-0.343%	727,037	+35.323%
2025-05-12	51.9000	53.7400	50.970000	52.4400	+9.296%	1,626,333	+34.859%
2025-05-09	48.2100	48.5100	47.819500	47.9800	-0.208%	733,675	+47.395%
2025-05-08	46.6600	48.4700	46.120000	48.0800	+4.749%	1,105,187	+47.088%
2025-05-07	46.1000	46.4600	45.520000	45.9000	+0.526%	549,665	+54.074%
2025-05-06	45.9400	46.5600	45.440000	45.6600	-2.017%	650,356	+54.884%
2025-05-05	46.8000	47.4682	46.570000	46.6000	-1.542%	554,148	+51.760%
2025-05-02	47.1500	47.8050	46.625000	47.3300	+2.158%	1,128,655	+49.419%
2025-05-01	46.4300	47.0100	45.660000	46.3300	+0.608%	883,968	+52.644%
2025-04-30	45.4800	46.1300	44.400000	46.0500	-0.669%	869,260	+53.572%
2025-04-29	46.4300	46.7600	45.820000	46.3600	-0.301%	912,838	+52.545%
2025-04-28	47.0700	48.0000	45.850000	46.5000	-0.768%	940,430	+52.086%
2025-04-25	47.4100	47.7050	46.040000	46.8600	-2.069%	1,059,458	+50.918%
2025-04-24	45.4200	48.0000	44.300000	47.8500	+5.699%	2,224,152	+47.795%
2025-04-23	46.5900	47.7130	44.826500	45.2700	+1.004%	1,944,021	+56.218%
2025-04-22	43.8500	44.8990	43.545000	44.8200	+3.082%	985,374	+57.787%
2025-04-21	43.2000	43.6800	42.050000	43.4800	-0.731%	1,319,491	+62.649%
2025-04-17	43.3100	44.5400	43.310000	43.8000	+1.061%	1,181,136	+61.461%
2025-04-16	43.4400	44.1500	42.610000	43.3400	-0.276%	1,174,417	+63.175%
2025-04-15	44.3600	45.3000	43.070000	43.4600	-2.796%	1,319,647	+62.724%
2025-04-14	45.3200	45.4450	42.900000	44.7100	+1.062%	1,494,202	+58.175%
2025-04-11	44.1400	44.2700	41.860000	44.2400	+0.045%	1,910,155	+59.855%
2025-04-10	46.0800	47.7050	42.245000	44.2200	-7.990%	1,987,193	+59.928%
2025-04-09	41.0500	48.3400	41.000000	48.0600	+14.620%	1,857,928	+47.149%
2025-04-08	46.7800	46.8000	41.170000	41.9300	-7.378%	1,733,151	+68.662%
2025-04-07	44.6600	46.9750	43.810000	45.2700	-3.021%	2,139,628	+56.218%
2025-04-04	44.9500	47.6600	42.830000	46.6800	-2.608%	2,983,522	+51.500%
2025-04-03	52.6300	53.0400	47.870000	47.9300	-13.733%	1,816,335	+47.549%
2025-04-02	53.4400	55.7400	53.440000	55.5600	+3.022%	607,362	+27.286%
2025-04-01	53.9400	54.8700	53.080000	53.9300	+0.149%	1,080,910	+31.133%
2025-03-31	52.7600	54.2950	52.120000	53.8500	+0.673%	1,490,882	+31.328%
2025-03-28	55.5000	55.8450	52.988000	53.4900	-4.465%	1,345,238	+32.212%
2025-03-27	56.1600	56.8300	55.450000	55.9900	-0.621%	1,293,066	+26.308%
2025-03-26	56.3600	57.0600	55.680000	56.3400	+0.196%	926,340	+25.524%
2025-03-25	58.0000	58.1500	55.860000	56.2300	-2.834%	709,487	+25.769%
2025-03-24	57.1200	58.6000	56.960000	57.8700	+2.190%	600,668	+22.205%

document.getElementById("dQTl6p").onerror = function(){this.style.display='none';}; .dark-mode .kqrdlV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kqrdlV{ color: #333333; background-color: white; border: 2px solid #333333; }BCBrunswick Corporationstock NYSE

BC
Brunswick Corporation
stock NYSE