Brunswick Corporation (BC)
NYSE: BC · Real-Time Price · USD
70.59
-0.34 (-0.48%)
At close: Oct 28, 2025, 4:00 PM EDT
70.59
0.00 (0.00%)
After-hours: Oct 28, 2025, 7:00 PM EDT
Brunswick Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 70.59 | 71.62 | 70.21 | 70.59 | 70.59 | -0.48% | 888,800 |
| Oct 27, 2025 | 72.03 | 73.07 | 70.55 | 70.93 | 70.93 | -1.36% | 1,300,294 |
| Oct 24, 2025 | 71.48 | 72.48 | 69.60 | 71.91 | 71.91 | 1.81% | 1,448,245 |
| Oct 23, 2025 | 67.00 | 70.67 | 64.00 | 70.63 | 70.63 | 8.58% | 2,174,610 |
| Oct 22, 2025 | 65.55 | 66.63 | 64.77 | 65.05 | 65.05 | 0.08% | 1,361,005 |
| Oct 21, 2025 | 63.29 | 65.74 | 62.90 | 65.00 | 65.00 | 2.62% | 791,408 |
| Oct 20, 2025 | 64.27 | 64.85 | 63.12 | 63.34 | 63.34 | -0.89% | 670,881 |
| Oct 17, 2025 | 62.43 | 63.97 | 62.08 | 63.91 | 63.91 | 2.17% | 608,992 |
| Oct 16, 2025 | 63.35 | 63.35 | 61.71 | 62.55 | 62.55 | -0.90% | 877,319 |
| Oct 15, 2025 | 63.59 | 64.02 | 62.21 | 63.12 | 63.12 | 0.35% | 732,629 |
| Oct 14, 2025 | 59.47 | 63.48 | 59.47 | 62.90 | 62.90 | 4.38% | 827,757 |
| Oct 13, 2025 | 59.65 | 61.08 | 59.50 | 60.26 | 60.26 | 2.57% | 590,078 |
| Oct 10, 2025 | 61.91 | 62.41 | 58.56 | 58.75 | 58.75 | -5.24% | 937,044 |
| Oct 9, 2025 | 63.48 | 63.52 | 61.98 | 62.00 | 62.00 | -2.52% | 605,703 |
| Oct 8, 2025 | 62.97 | 63.92 | 62.78 | 63.60 | 63.60 | 0.95% | 562,523 |
| Oct 7, 2025 | 64.62 | 65.09 | 62.95 | 63.00 | 63.00 | -2.49% | 742,196 |
| Oct 6, 2025 | 66.36 | 66.72 | 64.32 | 64.61 | 64.61 | -2.61% | 473,352 |
| Oct 3, 2025 | 66.00 | 66.90 | 65.25 | 66.34 | 66.34 | 1.90% | 877,644 |
| Oct 2, 2025 | 64.25 | 65.62 | 64.13 | 65.10 | 65.10 | 1.51% | 601,211 |
| Oct 1, 2025 | 62.97 | 64.32 | 62.97 | 64.13 | 64.13 | 1.41% | 528,510 |
| Sep 30, 2025 | 64.15 | 64.15 | 62.05 | 63.24 | 63.24 | -1.45% | 505,548 |
| Sep 29, 2025 | 64.21 | 64.30 | 62.74 | 64.17 | 64.17 | 0.88% | 607,342 |
| Sep 26, 2025 | 61.97 | 63.64 | 61.49 | 63.61 | 63.61 | 3.05% | 1,028,980 |
| Sep 25, 2025 | 61.99 | 62.48 | 60.79 | 61.73 | 61.73 | -1.50% | 567,926 |
| Sep 24, 2025 | 63.00 | 63.65 | 62.32 | 62.67 | 62.67 | 0.19% | 440,589 |
| Sep 23, 2025 | 64.97 | 65.17 | 62.49 | 62.55 | 62.55 | -1.85% | 904,188 |
| Sep 22, 2025 | 62.97 | 63.79 | 62.82 | 63.73 | 63.73 | 0.60% | 651,046 |
| Sep 19, 2025 | 65.28 | 65.30 | 62.94 | 63.35 | 63.35 | -3.18% | 1,609,283 |
| Sep 18, 2025 | 65.34 | 65.75 | 64.27 | 65.43 | 65.43 | 0.77% | 704,640 |
| Sep 17, 2025 | 65.77 | 68.08 | 64.76 | 64.93 | 64.93 | -1.05% | 633,602 |
| Sep 16, 2025 | 65.59 | 66.40 | 65.18 | 65.62 | 65.62 | 0.34% | 642,115 |
| Sep 15, 2025 | 65.58 | 65.75 | 64.56 | 65.40 | 65.40 | 0.18% | 669,278 |
| Sep 12, 2025 | 66.35 | 66.52 | 65.22 | 65.28 | 65.28 | -2.08% | 624,114 |
| Sep 11, 2025 | 65.25 | 66.83 | 64.66 | 66.67 | 66.67 | 3.01% | 550,314 |
| Sep 10, 2025 | 64.84 | 65.61 | 63.68 | 64.72 | 64.72 | -0.92% | 928,915 |
| Sep 9, 2025 | 66.11 | 66.43 | 64.58 | 65.32 | 65.32 | -2.29% | 637,671 |
| Sep 8, 2025 | 67.49 | 67.49 | 65.26 | 66.85 | 66.85 | 0.36% | 770,293 |
| Sep 5, 2025 | 65.80 | 67.18 | 65.49 | 66.61 | 66.61 | 1.79% | 692,035 |
| Sep 4, 2025 | 63.92 | 65.50 | 63.18 | 65.44 | 65.44 | 2.93% | 517,736 |
| Sep 3, 2025 | 63.09 | 64.30 | 62.92 | 63.58 | 63.58 | 0.16% | 411,163 |
| Sep 2, 2025 | 62.32 | 63.62 | 62.19 | 63.48 | 63.48 | -0.17% | 598,058 |
| Aug 29, 2025 | 64.20 | 64.73 | 63.23 | 63.59 | 63.59 | -0.45% | 606,290 |
| Aug 28, 2025 | 65.61 | 65.66 | 62.95 | 63.88 | 63.88 | -2.02% | 685,360 |
| Aug 27, 2025 | 64.05 | 65.74 | 64.05 | 65.20 | 65.20 | 1.32% | 728,126 |
| Aug 26, 2025 | 65.04 | 65.84 | 63.86 | 64.35 | 64.35 | -1.27% | 902,858 |
| Aug 25, 2025 | 65.26 | 65.94 | 64.69 | 65.18 | 65.18 | -1.12% | 666,162 |
| Aug 22, 2025 | 62.64 | 67.30 | 62.36 | 65.92 | 65.92 | 6.20% | 1,301,056 |
| Aug 21, 2025 | 61.77 | 62.36 | 60.99 | 62.07 | 62.07 | -0.91% | 477,411 |
| Aug 20, 2025 | 63.43 | 63.83 | 62.60 | 62.64 | 62.64 | -2.46% | 771,875 |
| Aug 19, 2025 | 63.61 | 64.74 | 63.61 | 64.22 | 63.78 | 1.77% | 585,388 |