Brunswick Corporation (BC)
NYSE: BC · Real-Time Price · USD
43.73
+0.39 (0.90%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Brunswick Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 43.31 | 44.54 | 43.31 | 43.80 | 43.80 | 1.06% | 1,181,136 |
| Apr 16, 2025 | 43.44 | 44.15 | 42.61 | 43.34 | 43.34 | -0.28% | 1,174,417 |
| Apr 15, 2025 | 44.36 | 45.30 | 43.07 | 43.46 | 43.46 | -2.80% | 1,319,647 |
| Apr 14, 2025 | 45.32 | 45.45 | 42.90 | 44.71 | 44.71 | 1.06% | 1,494,202 |
| Apr 11, 2025 | 44.14 | 44.27 | 41.86 | 44.24 | 44.24 | 0.05% | 1,910,155 |
| Apr 10, 2025 | 46.08 | 47.71 | 42.25 | 44.22 | 44.22 | -7.99% | 1,987,193 |
| Apr 9, 2025 | 41.05 | 48.34 | 41.00 | 48.06 | 48.06 | 14.62% | 1,857,928 |
| Apr 8, 2025 | 46.78 | 46.80 | 41.17 | 41.93 | 41.93 | -7.38% | 1,733,151 |
| Apr 7, 2025 | 44.66 | 46.98 | 43.81 | 45.27 | 45.27 | -3.02% | 2,139,628 |
| Apr 4, 2025 | 44.95 | 47.66 | 42.83 | 46.68 | 46.68 | -2.61% | 2,983,522 |
| Apr 3, 2025 | 52.63 | 53.04 | 47.87 | 47.93 | 47.93 | -13.73% | 1,816,335 |
| Apr 2, 2025 | 53.44 | 55.74 | 53.44 | 55.56 | 55.56 | 3.02% | 607,362 |
| Apr 1, 2025 | 53.94 | 54.87 | 53.08 | 53.93 | 53.93 | 0.15% | 1,080,910 |
| Mar 31, 2025 | 52.76 | 54.30 | 52.12 | 53.85 | 53.85 | 0.67% | 1,490,882 |
| Mar 28, 2025 | 55.50 | 55.85 | 52.99 | 53.49 | 53.49 | -4.47% | 1,345,238 |
| Mar 27, 2025 | 56.16 | 56.83 | 55.45 | 55.99 | 55.99 | -0.62% | 1,293,066 |
| Mar 26, 2025 | 56.36 | 57.06 | 55.68 | 56.34 | 56.34 | 0.20% | 951,291 |
| Mar 25, 2025 | 58.00 | 58.15 | 55.86 | 56.23 | 56.23 | -2.83% | 721,727 |
| Mar 24, 2025 | 57.12 | 58.60 | 56.96 | 57.87 | 57.87 | 2.19% | 614,074 |
| Mar 21, 2025 | 55.28 | 57.08 | 55.26 | 56.63 | 56.63 | 0.48% | 1,245,712 |
| Mar 20, 2025 | 55.65 | 57.41 | 55.34 | 56.36 | 56.36 | -0.76% | 614,124 |
| Mar 19, 2025 | 57.38 | 57.81 | 55.75 | 56.79 | 56.79 | -0.56% | 766,313 |
| Mar 18, 2025 | 59.04 | 59.04 | 57.06 | 57.11 | 57.11 | -3.58% | 556,512 |
| Mar 17, 2025 | 57.35 | 59.52 | 57.35 | 59.23 | 59.23 | 2.63% | 885,242 |
| Mar 14, 2025 | 57.02 | 57.73 | 56.40 | 57.71 | 57.71 | 2.65% | 638,370 |
| Mar 13, 2025 | 56.14 | 57.37 | 54.97 | 56.22 | 56.22 | -0.55% | 733,780 |
| Mar 12, 2025 | 57.39 | 57.59 | 55.43 | 56.53 | 56.53 | -1.58% | 719,670 |
| Mar 11, 2025 | 58.62 | 58.88 | 55.89 | 57.44 | 57.44 | -2.15% | 893,275 |
| Mar 10, 2025 | 58.76 | 59.45 | 57.91 | 58.70 | 58.70 | -0.71% | 949,702 |
| Mar 7, 2025 | 58.84 | 59.34 | 57.96 | 59.12 | 59.12 | 0.63% | 687,043 |
| Mar 6, 2025 | 57.69 | 59.38 | 57.48 | 58.75 | 58.75 | 1.45% | 1,333,381 |
| Mar 5, 2025 | 55.76 | 57.94 | 55.42 | 57.91 | 57.91 | 4.46% | 1,173,969 |
| Mar 4, 2025 | 58.00 | 58.40 | 55.40 | 55.44 | 55.44 | -6.05% | 1,257,419 |
| Mar 3, 2025 | 61.40 | 62.12 | 58.61 | 59.01 | 59.01 | -3.02% | 872,110 |
| Feb 28, 2025 | 60.12 | 60.88 | 59.25 | 60.85 | 60.85 | 1.00% | 867,034 |
| Feb 27, 2025 | 62.07 | 62.40 | 60.06 | 60.25 | 60.25 | -3.55% | 806,893 |
| Feb 26, 2025 | 64.99 | 64.99 | 62.00 | 62.47 | 62.47 | -3.12% | 603,974 |
| Feb 25, 2025 | 62.30 | 64.81 | 62.13 | 64.48 | 64.48 | 3.63% | 737,372 |
| Feb 24, 2025 | 62.24 | 62.83 | 61.42 | 62.22 | 62.22 | -0.83% | 771,007 |
| Feb 21, 2025 | 64.48 | 64.66 | 62.33 | 62.74 | 62.31 | -2.00% | 510,877 |
| Feb 20, 2025 | 64.90 | 65.73 | 63.50 | 64.02 | 63.58 | -1.04% | 543,122 |
| Feb 19, 2025 | 63.91 | 65.30 | 63.24 | 64.69 | 64.25 | -0.15% | 1,232,804 |
| Feb 18, 2025 | 65.58 | 65.99 | 63.58 | 64.79 | 64.35 | -1.20% | 1,136,345 |
| Feb 14, 2025 | 65.49 | 66.94 | 65.03 | 65.58 | 65.13 | 0.92% | 441,928 |
| Feb 13, 2025 | 64.55 | 65.20 | 63.89 | 64.98 | 64.53 | 1.20% | 547,452 |
| Feb 12, 2025 | 64.61 | 64.61 | 63.20 | 64.21 | 63.77 | -2.46% | 497,682 |
| Feb 11, 2025 | 64.99 | 66.06 | 64.81 | 65.83 | 65.38 | 0.41% | 468,899 |
| Feb 10, 2025 | 66.76 | 66.76 | 65.43 | 65.56 | 65.11 | -0.21% | 637,294 |
| Feb 7, 2025 | 66.24 | 66.44 | 65.03 | 65.70 | 65.25 | -0.98% | 637,365 |
| Feb 6, 2025 | 67.65 | 67.65 | 65.84 | 66.35 | 65.90 | -0.33% | 422,422 |