Skip to main content
logo
Brunswick Corporation (BC.PRC)
NYSE: BC.PRC · Real-Time Price · USD · Preferred Stock
24.57
+0.22 (0.90%)
At close: Jul 18, 2025

Brunswick Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 202524.3824.7124.3324.5724.570.90%15,664
Jul 17, 202524.1224.3524.1224.3524.350.91%8,582
Jul 16, 202524.1724.3924.0424.1324.13-0.17%19,126
Jul 15, 202524.4224.4424.1224.1724.17-0.66%13,187
Jul 14, 202524.4024.4024.2524.3324.33-0.27%14,601
Jul 11, 202524.3924.4424.2724.4024.400.18%5,522
Jul 10, 202524.3724.4124.1824.3524.35-9,922
Jul 9, 202524.0724.3924.0724.3524.350.83%9,823
Jul 8, 202524.1524.2024.0524.1524.15-5,303
Jul 7, 202524.3424.3424.1524.1524.15-0.58%12,848
Jul 3, 202524.1924.2924.1124.2924.291.02%7,265
Jul 2, 202523.8324.0923.8324.0524.050.69%14,249
Jul 1, 202524.0524.0523.8323.8823.88-1.16%24,506
Jun 30, 202524.1724.5124.1624.1623.760.37%175,556
Jun 27, 202524.0724.3824.0624.0723.670.25%151,149
Jun 26, 202523.9324.1823.8124.0123.610.25%18,359
Jun 25, 202524.0024.0023.8523.9523.560.21%11,919
Jun 24, 202523.7123.9923.6423.9023.510.84%19,864
Jun 23, 202523.5823.9523.4223.7023.310.51%17,987
Jun 20, 202523.2923.6023.2923.5823.191.33%16,574
Jun 18, 202523.2423.3323.0923.2722.890.30%12,226
Jun 17, 202523.3123.3123.0323.2022.82-0.10%32,845
Jun 16, 202523.3323.3323.1823.2222.840.04%15,196
Jun 13, 202523.2623.3623.1823.2222.83-0.15%22,393
Jun 12, 202523.2823.2823.2223.2522.87-0.17%13,490
Jun 11, 202523.4023.4023.1523.2922.91-26,517
Jun 10, 202523.3923.3923.1623.2922.91-0.04%7,406
Jun 9, 202523.2423.3023.1823.3022.920.22%13,352
Jun 6, 202523.4523.5323.1523.2522.87-0.21%22,459
Jun 5, 202523.5923.6223.2523.3022.92-0.21%25,206
Jun 4, 202523.5823.5823.3323.3522.97-0.55%29,178
Jun 3, 202523.3523.4823.3023.4823.090.77%18,424
Jun 2, 202523.1523.3023.0923.3022.920.47%10,047
May 30, 202523.2323.3123.1923.1922.810.17%13,106
May 29, 202523.2523.3823.0523.1522.77-0.02%11,842
May 28, 202523.1623.2923.1423.1622.77-0.02%11,270
May 27, 202523.1023.2423.0523.1622.780.98%6,190
May 23, 202523.0123.0122.9222.9422.56-0.33%6,090
May 22, 202522.7423.0122.6223.0122.631.41%15,421
May 21, 202523.0823.0822.6422.6922.32-1.72%27,634
May 20, 202522.7723.2522.7723.0922.710.90%18,825
May 19, 202522.7822.9122.6022.8822.50-0.17%12,040
May 16, 202522.7922.9222.5722.9222.541.15%12,520
May 15, 202522.6422.8222.5622.6622.290.44%8,863
May 14, 202522.7422.7622.4722.5622.19-0.31%10,868
May 13, 202522.6722.7222.5122.6322.26-0.31%27,605
May 12, 202522.8023.0422.6322.7022.33-0.04%14,420
May 9, 202522.7522.7822.6022.7122.34-0.18%22,540
May 8, 202522.7922.8822.5522.7522.380.31%19,495
May 7, 202522.4222.7022.4222.6822.311.16%42,652