Brunswick Corporation (BC)
NYSE: BC · Real-Time Price · USD
61.61
-0.47 (-0.76%)
Nov 18, 2025, 4:00 PM EST - Market closed
Brunswick Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 61.42 | 62.10 | 60.91 | 61.61 | 61.61 | -0.76% | 880,435 |
| Nov 17, 2025 | 64.24 | 64.24 | 61.98 | 62.08 | 62.08 | -3.38% | 442,141 |
| Nov 14, 2025 | 62.89 | 64.54 | 62.54 | 64.25 | 64.25 | 0.44% | 697,133 |
| Nov 13, 2025 | 64.77 | 65.95 | 63.35 | 63.97 | 63.97 | -2.08% | 739,286 |
| Nov 12, 2025 | 65.26 | 66.30 | 64.74 | 65.33 | 65.33 | 0.83% | 682,244 |
| Nov 11, 2025 | 64.41 | 65.03 | 63.82 | 64.79 | 64.79 | 1.28% | 730,304 |
| Nov 10, 2025 | 66.25 | 66.25 | 63.87 | 63.97 | 63.97 | -2.71% | 473,106 |
| Nov 7, 2025 | 65.05 | 66.39 | 65.01 | 65.75 | 65.75 | 0.52% | 610,406 |
| Nov 6, 2025 | 66.05 | 66.89 | 65.00 | 65.41 | 65.41 | -0.95% | 689,172 |
| Nov 5, 2025 | 64.35 | 66.73 | 64.10 | 66.04 | 66.04 | 2.85% | 563,002 |
| Nov 4, 2025 | 65.27 | 65.93 | 64.03 | 64.21 | 64.21 | -2.82% | 643,398 |
| Nov 3, 2025 | 65.57 | 66.34 | 64.01 | 66.07 | 66.07 | -0.06% | 639,828 |
| Oct 31, 2025 | 66.69 | 66.75 | 65.14 | 66.11 | 66.11 | -1.58% | 674,918 |
| Oct 30, 2025 | 67.65 | 68.96 | 66.98 | 67.17 | 67.17 | -1.74% | 771,879 |
| Oct 29, 2025 | 70.43 | 71.01 | 67.93 | 68.36 | 68.36 | -3.16% | 1,072,579 |
| Oct 28, 2025 | 70.59 | 71.62 | 70.21 | 70.59 | 70.59 | -0.48% | 922,951 |
| 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 |