Brunswick Corporation (BC)
NYSE: BC · Real-Time Price · USD
64.50
+0.76 (1.19%)
Jan 3, 2025, 4:00 PM EST - Market closed
Brunswick Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 3, 2025 | 63.84 | 64.98 | 63.15 | 64.50 | 64.50 | 1.19% | 555,760 |
| Jan 2, 2025 | 65.51 | 66.16 | 63.71 | 63.74 | 63.74 | -1.45% | 533,603 |
| Dec 31, 2024 | 65.11 | 65.25 | 64.17 | 64.68 | 64.68 | 0.28% | 757,045 |
| Dec 30, 2024 | 64.13 | 64.87 | 63.08 | 64.50 | 64.50 | -0.31% | 901,471 |
| Dec 27, 2024 | 65.11 | 66.23 | 64.00 | 64.70 | 64.70 | -1.58% | 507,724 |
| Dec 26, 2024 | 65.47 | 66.24 | 65.20 | 65.74 | 65.74 | -0.38% | 508,575 |
| Dec 24, 2024 | 65.67 | 66.11 | 65.20 | 65.99 | 65.99 | 0.21% | 261,451 |
| Dec 23, 2024 | 66.17 | 67.17 | 65.36 | 65.85 | 65.85 | -1.35% | 665,016 |
| Dec 20, 2024 | 66.47 | 68.07 | 66.40 | 66.75 | 66.75 | -0.13% | 1,805,507 |
| Dec 19, 2024 | 68.20 | 69.81 | 66.77 | 66.84 | 66.84 | -1.65% | 875,515 |
| Dec 18, 2024 | 71.80 | 73.30 | 67.94 | 67.96 | 67.96 | -4.84% | 929,690 |
| Dec 17, 2024 | 72.11 | 73.17 | 70.91 | 71.42 | 71.42 | -1.37% | 876,532 |
| Dec 16, 2024 | 73.28 | 73.79 | 71.92 | 72.41 | 72.41 | -1.60% | 705,582 |
| Dec 13, 2024 | 74.77 | 75.31 | 72.84 | 73.59 | 73.59 | -1.84% | 598,402 |
| Dec 12, 2024 | 75.88 | 76.36 | 74.87 | 74.97 | 74.97 | -1.11% | 506,502 |
| Dec 11, 2024 | 77.43 | 78.13 | 75.51 | 75.81 | 75.81 | -0.95% | 666,708 |
| Dec 10, 2024 | 77.80 | 77.80 | 75.54 | 76.54 | 76.54 | -1.56% | 613,716 |
| Dec 9, 2024 | 77.24 | 78.78 | 77.12 | 77.75 | 77.75 | 1.22% | 698,485 |
| Dec 6, 2024 | 78.00 | 79.04 | 76.45 | 76.81 | 76.81 | -1.07% | 593,309 |
| Dec 5, 2024 | 79.01 | 79.84 | 77.44 | 77.64 | 77.64 | -1.58% | 454,860 |
| Dec 4, 2024 | 79.45 | 80.02 | 78.48 | 78.89 | 78.89 | -0.78% | 456,624 |
| Dec 3, 2024 | 79.87 | 80.52 | 78.92 | 79.51 | 79.51 | -0.50% | 620,010 |
| Dec 2, 2024 | 80.73 | 81.13 | 79.89 | 79.91 | 79.91 | -0.75% | 482,140 |
| Nov 29, 2024 | 80.98 | 82.03 | 80.37 | 80.51 | 80.51 | -0.14% | 207,008 |
| Nov 27, 2024 | 81.62 | 83.00 | 80.44 | 80.62 | 80.62 | -0.15% | 373,705 |
| Nov 26, 2024 | 83.68 | 84.66 | 80.03 | 80.74 | 80.74 | -5.92% | 661,236 |
| Nov 25, 2024 | 83.76 | 87.65 | 82.89 | 85.82 | 85.82 | 4.19% | 979,342 |
| Nov 22, 2024 | 81.87 | 83.23 | 81.00 | 82.37 | 82.37 | 1.53% | 542,354 |
| Nov 21, 2024 | 78.64 | 81.31 | 78.10 | 81.13 | 81.13 | 3.42% | 448,098 |
| Nov 20, 2024 | 78.82 | 78.88 | 77.17 | 78.45 | 78.45 | -1.36% | 574,726 |
| Nov 19, 2024 | 79.16 | 79.80 | 78.35 | 79.53 | 79.11 | -0.46% | 420,673 |
| Nov 18, 2024 | 79.95 | 80.79 | 79.36 | 79.90 | 79.48 | -0.37% | 357,720 |
| Nov 15, 2024 | 81.25 | 81.71 | 79.72 | 80.20 | 79.77 | -0.84% | 416,767 |
| Nov 14, 2024 | 82.22 | 83.01 | 80.49 | 80.88 | 80.45 | -0.96% | 271,189 |
| Nov 13, 2024 | 81.03 | 82.30 | 80.82 | 81.66 | 81.23 | 1.57% | 266,315 |
| Nov 12, 2024 | 82.81 | 82.81 | 80.27 | 80.40 | 79.97 | -3.49% | 455,753 |
| Nov 11, 2024 | 84.58 | 85.23 | 83.00 | 83.31 | 82.87 | -0.64% | 472,623 |
| Nov 8, 2024 | 83.70 | 84.29 | 82.21 | 83.85 | 83.40 | 0.38% | 355,392 |
| Nov 7, 2024 | 86.26 | 86.75 | 83.31 | 83.53 | 83.09 | -2.82% | 445,418 |
| Nov 6, 2024 | 84.79 | 86.70 | 82.71 | 85.95 | 85.49 | 5.34% | 1,120,886 |
| Nov 5, 2024 | 79.86 | 81.75 | 79.74 | 81.59 | 81.16 | 1.22% | 437,513 |
| Nov 4, 2024 | 80.99 | 82.33 | 80.54 | 80.61 | 80.18 | -0.35% | 358,618 |
| Nov 1, 2024 | 80.27 | 81.28 | 79.67 | 80.89 | 80.46 | 1.44% | 582,733 |
| Oct 31, 2024 | 81.87 | 82.17 | 79.68 | 79.74 | 79.32 | -2.28% | 500,004 |
| Oct 30, 2024 | 82.39 | 83.72 | 81.37 | 81.60 | 81.17 | -1.44% | 617,778 |
| Oct 29, 2024 | 81.38 | 82.88 | 80.88 | 82.79 | 82.35 | 0.90% | 435,259 |
| Oct 28, 2024 | 81.62 | 82.51 | 80.90 | 82.05 | 81.61 | 1.60% | 490,098 |
| Oct 25, 2024 | 79.97 | 82.44 | 79.95 | 80.76 | 80.33 | 1.00% | 1,113,859 |
| Oct 24, 2024 | 77.74 | 80.54 | 76.07 | 79.96 | 79.53 | 3.83% | 1,080,802 |
| Oct 23, 2024 | 78.26 | 79.12 | 76.54 | 77.01 | 76.60 | -2.30% | 1,002,147 |
| Oct 22, 2024 | 79.83 | 80.55 | 78.23 | 78.82 | 78.40 | -3.35% | 923,909 |
| Oct 21, 2024 | 83.44 | 83.50 | 81.44 | 81.55 | 81.12 | -2.96% | 674,652 |
| Oct 18, 2024 | 84.82 | 84.82 | 83.68 | 84.04 | 83.59 | -0.15% | 372,919 |
| Oct 17, 2024 | 83.77 | 84.36 | 82.77 | 84.17 | 83.72 | 0.33% | 569,314 |
| Oct 16, 2024 | 84.30 | 85.31 | 83.38 | 83.89 | 83.44 | 0.64% | 584,708 |
| Oct 15, 2024 | 83.32 | 85.38 | 83.12 | 83.36 | 82.92 | 0.20% | 532,352 |
| Oct 14, 2024 | 82.07 | 83.24 | 81.36 | 83.19 | 82.75 | 0.85% | 381,473 |
| Oct 11, 2024 | 81.09 | 82.87 | 81.09 | 82.49 | 82.05 | 2.02% | 410,993 |
| Oct 10, 2024 | 81.25 | 81.63 | 80.49 | 80.86 | 80.43 | -1.29% | 797,161 |
| Oct 9, 2024 | 80.46 | 82.72 | 80.46 | 81.92 | 81.48 | 1.89% | 539,856 |
| Oct 8, 2024 | 80.76 | 81.17 | 79.85 | 80.40 | 79.97 | -0.85% | 523,922 |
| Oct 7, 2024 | 82.05 | 82.06 | 79.77 | 81.09 | 80.66 | -1.57% | 421,304 |
| Oct 4, 2024 | 83.49 | 83.86 | 81.71 | 82.38 | 81.94 | 0.38% | 279,687 |
| Oct 3, 2024 | 80.98 | 82.09 | 80.33 | 82.07 | 81.63 | 0.43% | 517,496 |
| Oct 2, 2024 | 81.82 | 82.29 | 80.94 | 81.72 | 81.29 | -0.85% | 417,720 |
| Oct 1, 2024 | 83.61 | 83.61 | 81.56 | 82.42 | 81.98 | -1.67% | 410,029 |
| Sep 30, 2024 | 84.04 | 85.08 | 83.37 | 83.82 | 83.37 | -0.84% | 531,725 |
| Sep 27, 2024 | 84.22 | 85.85 | 83.55 | 84.53 | 84.08 | 1.90% | 794,935 |
| Sep 26, 2024 | 82.52 | 83.96 | 82.52 | 82.95 | 82.51 | 2.47% | 961,905 |
| Sep 25, 2024 | 82.72 | 83.06 | 80.82 | 80.95 | 80.52 | -2.26% | 546,291 |
| Sep 24, 2024 | 82.24 | 83.21 | 81.81 | 82.82 | 82.38 | 1.58% | 519,845 |
| Sep 23, 2024 | 83.70 | 83.81 | 81.50 | 81.53 | 81.10 | -1.70% | 685,636 |
| Sep 20, 2024 | 84.24 | 84.39 | 82.41 | 82.94 | 82.50 | -1.75% | 1,386,587 |
| Sep 19, 2024 | 84.34 | 84.46 | 83.04 | 84.42 | 83.97 | 2.65% | 615,358 |
| Sep 18, 2024 | 82.34 | 84.68 | 81.18 | 82.24 | 81.80 | 0.34% | 528,930 |
| Sep 17, 2024 | 80.79 | 82.84 | 80.51 | 81.96 | 81.52 | 2.23% | 718,125 |
| Sep 16, 2024 | 79.45 | 80.32 | 78.85 | 80.17 | 79.74 | 1.29% | 840,499 |
| Sep 13, 2024 | 76.86 | 79.84 | 76.63 | 79.15 | 78.73 | 4.41% | 1,130,118 |
| Sep 12, 2024 | 75.91 | 76.31 | 74.90 | 75.81 | 75.41 | -0.22% | 326,508 |
| Sep 11, 2024 | 74.35 | 75.98 | 73.76 | 75.98 | 75.58 | 1.62% | 549,946 |
| Sep 10, 2024 | 75.69 | 75.69 | 73.86 | 74.77 | 74.37 | -1.18% | 470,307 |
| Sep 9, 2024 | 75.67 | 76.10 | 74.76 | 75.66 | 75.26 | 0.23% | 517,542 |
| Sep 6, 2024 | 76.23 | 77.33 | 75.41 | 75.49 | 75.09 | -1.45% | 259,037 |
| Sep 5, 2024 | 78.67 | 78.67 | 76.50 | 76.60 | 76.19 | -1.88% | 317,123 |
| Sep 4, 2024 | 76.47 | 78.11 | 76.43 | 78.07 | 77.65 | 1.14% | 271,990 |
| Sep 3, 2024 | 78.45 | 79.18 | 76.94 | 77.19 | 76.78 | -2.35% | 451,367 |
| Aug 30, 2024 | 79.45 | 79.58 | 78.30 | 79.05 | 78.63 | 0.28% | 371,655 |
| Aug 29, 2024 | 80.01 | 80.43 | 78.61 | 78.83 | 78.41 | -1.08% | 381,088 |
| Aug 28, 2024 | 79.73 | 80.61 | 78.88 | 79.69 | 79.27 | -0.93% | 410,320 |
| Aug 27, 2024 | 81.16 | 81.16 | 79.67 | 80.44 | 80.01 | -1.90% | 471,549 |
| Aug 26, 2024 | 81.07 | 82.63 | 81.07 | 82.00 | 81.56 | 1.79% | 1,045,065 |
| Aug 23, 2024 | 76.84 | 81.04 | 75.91 | 80.56 | 80.13 | 5.42% | 459,820 |
| Aug 22, 2024 | 77.11 | 77.60 | 76.19 | 76.42 | 76.01 | -1.00% | 390,103 |
| Aug 21, 2024 | 76.29 | 77.53 | 75.41 | 77.19 | 76.78 | 1.97% | 329,097 |
| Aug 20, 2024 | 76.09 | 77.32 | 75.62 | 75.70 | 74.89 | -0.86% | 382,374 |
| Aug 19, 2024 | 77.21 | 77.80 | 76.29 | 76.36 | 75.54 | -0.70% | 633,157 |
| Aug 16, 2024 | 76.57 | 77.81 | 76.26 | 76.90 | 76.08 | 0.27% | 315,708 |
| Aug 15, 2024 | 76.10 | 77.40 | 76.04 | 76.69 | 75.87 | 3.55% | 395,002 |
| Aug 14, 2024 | 76.60 | 76.60 | 73.85 | 74.06 | 73.27 | -2.83% | 316,708 |
| Aug 13, 2024 | 74.97 | 76.63 | 74.53 | 76.22 | 75.40 | 2.34% | 476,840 |