Brunswick Corporation (BC)
NYSE: BC · Real-Time Price · USD
63.00
-1.61 (-2.49%)
Oct 7, 2025, 4:00 PM EDT - Market closed
Brunswick Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2025 | 63.33 | 63.51 | 62.65 | 63.10 | 62.67 | -0.27% | 660,337 |
| Aug 15, 2025 | 64.95 | 64.95 | 63.24 | 63.27 | 62.84 | -1.63% | 567,817 |
| Aug 14, 2025 | 63.51 | 64.42 | 62.86 | 64.32 | 63.88 | -0.46% | 1,303,059 |
| Aug 13, 2025 | 60.63 | 64.96 | 60.63 | 64.62 | 64.18 | 6.85% | 1,605,597 |
| Aug 12, 2025 | 57.20 | 60.48 | 57.05 | 60.48 | 60.07 | 6.67% | 800,698 |
| Aug 11, 2025 | 57.08 | 57.48 | 55.84 | 56.70 | 56.31 | -0.26% | 606,082 |
| Aug 8, 2025 | 57.32 | 57.62 | 56.41 | 56.85 | 56.46 | -0.61% | 498,146 |
| Aug 7, 2025 | 59.68 | 59.68 | 56.96 | 57.20 | 56.81 | -2.26% | 862,705 |
| Aug 6, 2025 | 59.45 | 59.45 | 58.26 | 58.52 | 58.12 | -1.35% | 582,509 |
| Aug 5, 2025 | 59.02 | 59.47 | 57.83 | 59.32 | 58.92 | 0.94% | 619,133 |
| Aug 4, 2025 | 56.86 | 59.46 | 56.68 | 58.77 | 58.37 | 3.76% | 1,031,271 |
| Aug 1, 2025 | 57.61 | 57.77 | 55.61 | 56.64 | 56.25 | -2.83% | 1,158,162 |
| Jul 31, 2025 | 58.44 | 58.99 | 58.09 | 58.29 | 57.89 | -1.47% | 967,417 |
| Jul 30, 2025 | 61.34 | 61.89 | 58.99 | 59.16 | 58.76 | -3.32% | 1,516,167 |
| Jul 29, 2025 | 60.80 | 62.11 | 59.56 | 61.19 | 60.77 | 1.46% | 1,157,738 |