Brunswick Corporation (BC.PRC)
NYSE: BC.PRC · Real-Time Price · USD · Preferred Stock
22.35
+0.10 (0.45%)
At close: May 2, 2025
Brunswick Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 22.30 | 22.41 | 22.27 | 22.36 | 22.36 | 0.04% | 39,699 |
| May 2, 2025 | 22.30 | 22.47 | 22.28 | 22.35 | 22.35 | 0.45% | 40,220 |
| May 1, 2025 | 22.43 | 22.69 | 22.07 | 22.25 | 22.25 | -0.49% | 33,254 |
| Apr 30, 2025 | 22.70 | 22.70 | 22.14 | 22.36 | 22.36 | -1.63% | 137,587 |
| Apr 29, 2025 | 22.71 | 22.84 | 22.66 | 22.73 | 22.73 | 0.11% | 22,437 |
| Apr 28, 2025 | 22.69 | 22.83 | 22.66 | 22.71 | 22.71 | 0.20% | 9,896 |
| Apr 25, 2025 | 22.75 | 22.80 | 22.60 | 22.66 | 22.66 | -0.26% | 6,687 |
| Apr 24, 2025 | 22.55 | 22.82 | 22.49 | 22.72 | 22.72 | 1.02% | 12,977 |
| Apr 23, 2025 | 22.77 | 22.96 | 22.47 | 22.49 | 22.49 | -0.22% | 22,825 |
| Apr 22, 2025 | 22.43 | 22.62 | 22.26 | 22.54 | 22.54 | 0.54% | 9,648 |
| Apr 21, 2025 | 22.57 | 22.75 | 22.42 | 22.42 | 22.42 | - | 6,186 |
| Apr 17, 2025 | 22.53 | 22.76 | 22.42 | 22.42 | 22.42 | 0.18% | 8,654 |
| Apr 16, 2025 | 22.35 | 22.79 | 22.35 | 22.38 | 22.38 | -0.22% | 20,665 |
| Apr 15, 2025 | 22.74 | 22.75 | 22.40 | 22.43 | 22.43 | -0.49% | 14,568 |
| Apr 14, 2025 | 22.41 | 22.62 | 22.29 | 22.54 | 22.54 | 1.28% | 7,770 |
| Apr 11, 2025 | 22.43 | 22.53 | 22.13 | 22.26 | 22.26 | -0.65% | 10,828 |
| Apr 10, 2025 | 22.79 | 23.00 | 22.36 | 22.40 | 22.40 | -1.88% | 21,360 |
| Apr 9, 2025 | 22.36 | 22.93 | 22.05 | 22.83 | 22.83 | 2.12% | 16,225 |
| Apr 8, 2025 | 22.27 | 22.45 | 22.00 | 22.36 | 22.36 | 1.34% | 22,010 |
| Apr 7, 2025 | 22.36 | 22.74 | 22.05 | 22.06 | 22.06 | -2.39% | 8,128 |
| Apr 4, 2025 | 22.72 | 22.95 | 22.17 | 22.60 | 22.60 | -1.44% | 26,720 |
| Apr 3, 2025 | 22.92 | 23.08 | 22.76 | 22.93 | 22.93 | -1.88% | 51,784 |
| Apr 2, 2025 | 23.24 | 23.45 | 23.20 | 23.37 | 23.37 | 0.30% | 10,052 |
| Apr 1, 2025 | 23.24 | 23.47 | 23.19 | 23.30 | 23.30 | -0.94% | 49,345 |
| Mar 31, 2025 | 23.67 | 23.67 | 23.39 | 23.52 | 23.12 | -0.76% | 270,799 |
| Mar 28, 2025 | 23.89 | 24.10 | 23.67 | 23.70 | 23.30 | -0.92% | 33,308 |
| Mar 27, 2025 | 24.02 | 24.22 | 23.84 | 23.92 | 23.52 | -0.75% | 19,588 |
| Mar 26, 2025 | 24.33 | 24.33 | 24.08 | 24.10 | 23.69 | -0.99% | 13,294 |
| Mar 25, 2025 | 24.39 | 24.49 | 24.21 | 24.34 | 23.93 | 0.29% | 14,260 |
| Mar 24, 2025 | 24.28 | 24.46 | 24.24 | 24.27 | 23.86 | 0.08% | 11,288 |
| Mar 21, 2025 | 24.38 | 24.56 | 24.25 | 24.25 | 23.84 | -0.28% | 9,518 |
| Mar 20, 2025 | 24.51 | 24.59 | 24.30 | 24.32 | 23.91 | -0.46% | 10,703 |
| Mar 19, 2025 | 24.45 | 24.53 | 24.43 | 24.43 | 24.02 | -0.29% | 4,953 |
| Mar 18, 2025 | 24.60 | 24.62 | 24.40 | 24.50 | 24.09 | -0.44% | 10,477 |
| Mar 17, 2025 | 24.57 | 24.71 | 24.38 | 24.61 | 24.19 | 0.94% | 6,282 |
| Mar 14, 2025 | 24.50 | 24.57 | 24.38 | 24.38 | 23.97 | 0.05% | 6,657 |
| Mar 13, 2025 | 24.34 | 24.48 | 24.28 | 24.37 | 23.96 | 0.49% | 17,261 |
| Mar 12, 2025 | 24.17 | 24.38 | 24.17 | 24.25 | 23.84 | 0.54% | 15,525 |
| Mar 11, 2025 | 24.12 | 24.38 | 24.04 | 24.12 | 23.71 | -0.54% | 9,851 |
| Mar 10, 2025 | 24.30 | 24.38 | 24.06 | 24.25 | 23.84 | -0.21% | 8,246 |
| Mar 7, 2025 | 24.62 | 24.72 | 24.15 | 24.30 | 23.89 | -0.82% | 11,099 |
| Mar 6, 2025 | 24.71 | 24.71 | 24.50 | 24.50 | 24.09 | -0.16% | 17,862 |
| Mar 5, 2025 | 24.72 | 24.75 | 24.54 | 24.54 | 24.12 | -0.61% | 10,463 |
| Mar 4, 2025 | 24.95 | 24.96 | 24.64 | 24.69 | 24.27 | -0.80% | 7,604 |
| Mar 3, 2025 | 24.98 | 24.98 | 24.79 | 24.89 | 24.47 | 0.04% | 8,619 |
| Feb 28, 2025 | 24.73 | 24.92 | 24.73 | 24.88 | 24.46 | 0.32% | 9,777 |
| Feb 27, 2025 | 24.92 | 24.93 | 24.80 | 24.80 | 24.38 | -0.12% | 6,815 |
| Feb 26, 2025 | 24.84 | 24.97 | 24.72 | 24.83 | 24.41 | -0.04% | 14,235 |
| Feb 25, 2025 | 24.96 | 24.99 | 24.83 | 24.84 | 24.42 | -0.24% | 8,492 |
| Feb 24, 2025 | 24.99 | 24.99 | 24.80 | 24.90 | 24.48 | 0.03% | 8,392 |