Brunswick Corporation (BC)
NYSE: BC · Real-Time Price · USD
79.24
-0.67 (-0.84%)
Dec 3, 2024, 1:48 PM EST - Market open
Brunswick Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2024 | 74.96 | 75.43 | 73.61 | 74.48 | 73.68 | -0.23% | 513,950 |
| Aug 9, 2024 | 76.10 | 76.61 | 74.33 | 74.65 | 73.85 | -2.00% | 503,094 |
| Aug 8, 2024 | 75.20 | 76.54 | 74.34 | 76.17 | 75.35 | 3.04% | 631,237 |
| Aug 7, 2024 | 75.99 | 77.09 | 73.81 | 73.92 | 73.13 | -1.15% | 579,537 |
| Aug 6, 2024 | 75.59 | 76.87 | 74.70 | 74.78 | 73.98 | -1.01% | 528,732 |
| Aug 5, 2024 | 74.16 | 76.80 | 73.09 | 75.54 | 74.73 | -2.31% | 706,949 |
| Aug 2, 2024 | 75.41 | 77.82 | 73.81 | 77.33 | 76.50 | -0.34% | 957,762 |
| Aug 1, 2024 | 81.34 | 81.95 | 77.31 | 77.59 | 76.76 | -4.74% | 844,729 |
| Jul 31, 2024 | 83.21 | 84.17 | 81.45 | 81.45 | 80.58 | -1.88% | 767,068 |
| Jul 30, 2024 | 82.05 | 83.38 | 81.15 | 83.01 | 82.12 | 1.62% | 959,636 |
| Jul 29, 2024 | 81.15 | 83.71 | 80.50 | 81.69 | 80.82 | 2.14% | 1,324,650 |
| Jul 26, 2024 | 77.98 | 80.03 | 77.87 | 79.98 | 79.12 | 1.21% | 1,573,593 |
| Jul 25, 2024 | 74.85 | 80.30 | 74.33 | 79.02 | 78.17 | 7.50% | 2,739,861 |
| Jul 24, 2024 | 76.92 | 77.86 | 73.15 | 73.51 | 72.72 | -4.74% | 1,665,007 |
| Jul 23, 2024 | 75.38 | 77.68 | 74.58 | 77.17 | 76.34 | -1.03% | 1,064,718 |
| Jul 22, 2024 | 78.40 | 78.48 | 75.98 | 77.97 | 77.14 | 0.06% | 694,537 |
| Jul 19, 2024 | 78.95 | 79.15 | 77.44 | 77.92 | 77.09 | -1.74% | 750,511 |
| Jul 18, 2024 | 81.24 | 83.33 | 79.05 | 79.30 | 78.45 | -2.96% | 917,499 |
| Jul 17, 2024 | 81.38 | 82.71 | 80.80 | 81.72 | 80.85 | -0.77% | 960,658 |
| Jul 16, 2024 | 79.29 | 82.55 | 79.01 | 82.35 | 81.47 | 4.80% | 948,049 |
| Jul 15, 2024 | 77.70 | 80.36 | 77.06 | 78.58 | 77.74 | 1.64% | 885,898 |
| Jul 12, 2024 | 76.79 | 78.81 | 76.50 | 77.31 | 76.48 | 1.62% | 1,057,078 |