Brunswick Corporation (BC)
NYSE: BC · Real-Time Price · USD
53.49
-2.50 (-4.47%)
At close: Mar 28, 2025, 4:00 PM
53.80
+0.31 (0.57%)
After-hours: Mar 28, 2025, 7:54 PM EDT
Brunswick Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 5, 2025 | 67.15 | 67.15 | 65.97 | 66.57 | 66.11 | -0.83% | 481,366 |
| Feb 4, 2025 | 66.13 | 67.20 | 65.63 | 67.13 | 66.67 | 1.51% | 556,482 |
| Feb 3, 2025 | 65.00 | 67.53 | 63.76 | 66.13 | 65.68 | -1.94% | 1,049,055 |
| Jan 31, 2025 | 68.36 | 70.65 | 67.34 | 67.44 | 66.98 | -2.32% | 1,359,006 |
| Jan 30, 2025 | 69.90 | 73.46 | 67.23 | 69.04 | 68.57 | 1.28% | 1,751,509 |
| Jan 29, 2025 | 68.56 | 69.62 | 67.65 | 68.17 | 67.70 | -0.57% | 955,758 |
| Jan 28, 2025 | 69.03 | 69.64 | 67.67 | 68.56 | 68.09 | -2.77% | 1,254,727 |
| Jan 27, 2025 | 68.50 | 70.83 | 68.36 | 70.51 | 70.03 | 3.37% | 860,139 |
| Jan 24, 2025 | 68.17 | 68.74 | 67.74 | 68.21 | 67.74 | -0.28% | 748,700 |
| Jan 23, 2025 | 68.14 | 69.39 | 67.23 | 68.40 | 67.93 | 1.29% | 854,638 |
| Jan 22, 2025 | 68.91 | 69.13 | 67.51 | 67.53 | 67.07 | -2.48% | 692,462 |
| Jan 21, 2025 | 68.17 | 69.27 | 68.00 | 69.25 | 68.78 | 2.67% | 547,167 |
| Jan 17, 2025 | 68.00 | 68.30 | 66.84 | 67.45 | 66.99 | -0.19% | 731,337 |
| Jan 16, 2025 | 67.01 | 67.86 | 66.16 | 67.58 | 67.12 | 0.43% | 488,887 |