Skip to main content
logo
Brunswick Corporation (BC.PRA)
NYSE: BC.PRA · Real-Time Price · USD · Preferred Stock
23.98
+0.18 (0.74%)
At close: Jun 30, 2025

Brunswick Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 202524.2724.2724.0824.2424.240.23%4,105
Jul 2, 202524.1024.1924.0424.1924.190.27%3,399
Jul 1, 202524.0624.1523.5924.1224.12-1.11%12,842
Jun 30, 202524.2424.4124.2424.3923.980.74%5,974
Jun 27, 202524.0424.3523.9424.2123.811.13%12,854
Jun 26, 202523.8224.0823.6323.9423.540.42%20,467
Jun 25, 202523.9123.9223.7123.8423.44-0.42%7,697
Jun 24, 202523.8024.0223.8023.9423.541.01%5,393
Jun 23, 202523.6923.7523.6323.7023.310.04%10,660
Jun 20, 202523.3323.6923.3123.6923.300.98%7,948
Jun 18, 202523.4823.4823.3123.4623.07-0.09%1,717
Jun 17, 202523.4923.4923.3023.4823.090.34%9,673
Jun 16, 202523.3723.4123.3523.4023.010.39%5,273
Jun 13, 202523.3523.4423.2523.3122.92-1.02%8,990
Jun 12, 202523.4123.5923.3823.5523.160.34%7,910
Jun 11, 202523.7623.7623.4723.4723.08-0.59%13,250
Jun 10, 202523.4323.6423.4323.6123.220.51%11,703
Jun 9, 202523.4423.5023.3423.4923.100.43%22,567
Jun 6, 202523.3923.4323.3523.3923.00-0.34%7,827
Jun 5, 202523.5223.5223.3123.4723.080.11%12,153
Jun 4, 202523.4823.5223.3223.4523.050.58%15,252
Jun 3, 202523.4023.5423.3123.3122.920.02%15,791
Jun 2, 202523.2523.3623.1923.3122.920.24%12,879
May 30, 202523.5523.6723.2523.2522.86-1.27%60,915
May 29, 202523.4523.6623.4423.5523.16-0.02%10,244
May 28, 202523.4723.5623.2523.5623.160.49%13,564
May 27, 202523.2823.4623.2823.4423.050.64%10,464
May 23, 202523.2323.3623.0423.2922.900.13%8,621
May 22, 202522.9923.2922.9623.2622.871.39%5,683
May 21, 202523.2323.3222.9422.9422.56-1.68%7,983
May 20, 202523.1523.3623.1523.3322.940.79%12,730
May 19, 202523.0523.1823.0523.1522.76-0.13%7,502
May 16, 202522.9823.1822.9723.1822.790.65%3,634
May 15, 202523.0023.1222.9323.0322.650.83%15,846
May 14, 202522.8323.1322.7622.8422.46-0.52%20,424
May 13, 202522.9523.2022.9322.9622.58-0.30%24,842
May 12, 202523.2123.3722.9823.0322.65-0.30%13,679
May 9, 202523.0723.1622.9923.1022.72-0.22%14,786
May 8, 202523.1123.4223.1023.1522.76-0.09%20,104
May 7, 202522.9923.1722.8723.1722.781.31%22,557
May 6, 202522.7622.9322.6022.8722.490.22%13,827
May 5, 202522.7522.8722.7522.8222.44-0.04%6,656
May 2, 202522.8222.9822.7122.8322.450.35%18,017
May 1, 202523.0023.0022.6422.7522.37-0.66%25,894
Apr 30, 202523.2623.2622.7622.9022.52-1.38%100,800
Apr 29, 202523.2423.3323.2123.2222.83-0.09%3,548
Apr 28, 202523.1323.3123.1323.2422.850.11%6,939
Apr 25, 202523.3023.4223.1623.2222.83-0.32%5,349
Apr 24, 202523.2123.3523.2123.2922.900.58%4,610
Apr 23, 202523.1923.4223.0823.1622.770.67%5,115