Skip to main content
logo
Brunswick Corporation (BC.PRC)
NYSE: BC.PRC · Real-Time Price · USD · Preferred Stock
23.40
+0.28 (1.20%)
At close: Apr 1, 2026

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202623.3223.5323.3223.4023.40-0.51%18,627
Mar 31, 202623.6623.8723.4323.5223.12-0.42%60,371
Mar 30, 202623.8223.8223.3823.6223.22-0.34%21,181
Mar 27, 202623.8823.8823.6523.7023.30-0.59%10,546
Mar 26, 202623.9323.9423.5523.8423.44-0.42%24,593
Mar 25, 202624.2224.2223.8023.9423.53-0.71%17,670
Mar 24, 202623.7424.2223.6624.1123.701.56%34,267
Mar 23, 202624.0824.0823.5523.7423.341.02%14,379
Mar 20, 202624.4724.5523.3723.5023.10-3.96%47,507
Mar 19, 202624.3724.6524.3724.4724.06-0.04%5,286
Mar 18, 202624.7024.7024.4724.4824.07-0.89%2,068
Mar 17, 202624.6724.7024.5724.7024.280.61%10,950
Mar 16, 202624.7524.7524.4524.5524.13-0.16%15,654
Mar 13, 202624.6924.6924.3924.5924.17-0.18%10,799
Mar 12, 202624.6024.6924.4424.6424.220.02%17,415
Mar 11, 202624.6424.7624.6224.6324.21-0.33%5,187
Mar 10, 202624.6424.7624.6424.7124.29-0.16%5,143
Mar 9, 202624.6024.7524.6024.7524.330.12%7,702
Mar 6, 202624.7924.8524.6024.7224.30-0.31%16,574
Mar 5, 202624.7924.8824.7924.8024.38-0.01%4,717
Mar 4, 202624.6524.8124.6524.8024.380.28%4,408
Mar 3, 202624.7924.8624.6424.7324.31-0.32%11,616
Mar 2, 202624.8024.8824.7024.8124.390.20%8,194
Feb 27, 202625.0025.0024.6624.7624.34-0.66%46,780
Feb 26, 202625.0725.0724.8524.9324.50-0.26%12,565
Feb 25, 202624.9525.0024.8524.9924.570.16%8,490
Feb 24, 202624.8224.9524.8224.9524.530.26%19,251
Feb 23, 202624.9224.9524.8224.8924.46-0.18%6,091
Feb 20, 202625.0325.1424.7424.9324.51-0.87%41,035
Feb 19, 202625.0025.1525.0025.1524.720.38%15,858
Feb 18, 202624.9325.1024.9325.0624.630.06%12,995
Feb 17, 202624.9625.0424.9025.0424.620.80%6,791
Feb 13, 202624.8424.9324.8424.8424.42-2,541
Feb 12, 202624.9024.9824.8324.8424.420.08%2,613
Feb 11, 202624.9724.9824.8224.8224.40-0.32%9,782
Feb 10, 202624.9024.9124.8124.9024.48-0.28%9,165
Feb 9, 202624.9124.9724.7924.9724.550.52%2,201
Feb 6, 202624.9624.9624.8424.8424.42-8,549
Feb 5, 202624.7824.8424.7824.8424.42-0.24%2,898
Feb 4, 202624.9124.9124.7824.9024.480.36%8,461
Feb 3, 202624.9224.9224.8124.8124.39-10,882
Feb 2, 202624.9324.9424.8024.8124.39-0.20%6,850
Jan 30, 202624.9324.9424.7824.8624.440.20%10,469
Jan 29, 202624.9424.9424.7924.8124.39-2,710
Jan 28, 202624.9624.9724.8124.8124.39-0.60%9,184
Jan 27, 202624.9624.9724.8524.9624.540.24%7,851
Jan 26, 202624.9525.1424.8524.9024.480.20%13,054
Jan 23, 202625.1225.1224.8224.8524.43-0.88%21,374
Jan 22, 202625.1525.1525.0025.0724.650.24%2,383
Jan 21, 202625.1025.1024.9925.0124.59-0.02%11,386