Brunswick Corporation (BC)
NYSE: BC · Real-Time Price · USD
88.73
+0.66 (0.75%)
Jan 15, 2026, 4:00 PM EST - Market closed
Brunswick Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 88.54 | 89.39 | 87.86 | 88.73 | 88.73 | 0.75% | 746,177 |
| Jan 14, 2026 | 87.55 | 89.61 | 86.54 | 88.07 | 88.07 | 0.67% | 933,348 |
| Jan 13, 2026 | 85.30 | 88.31 | 85.06 | 87.48 | 87.48 | 1.82% | 1,072,566 |
| Jan 12, 2026 | 86.00 | 86.52 | 85.22 | 85.92 | 85.92 | -1.88% | 1,236,761 |
| Jan 9, 2026 | 86.74 | 88.45 | 85.49 | 87.57 | 87.57 | 0.96% | 1,049,880 |
| Jan 8, 2026 | 85.00 | 87.39 | 84.21 | 86.74 | 86.74 | 2.46% | 1,260,532 |
| Jan 7, 2026 | 83.89 | 84.87 | 83.04 | 84.66 | 84.66 | 1.21% | 1,151,140 |
| Jan 6, 2026 | 78.60 | 83.77 | 78.55 | 83.65 | 83.65 | 10.55% | 2,375,019 |
| Jan 5, 2026 | 75.39 | 76.98 | 74.81 | 75.67 | 75.67 | -0.29% | 783,745 |
| Jan 2, 2026 | 74.43 | 76.11 | 73.69 | 75.89 | 75.89 | 2.22% | 512,551 |
| Dec 31, 2025 | 74.97 | 75.10 | 74.01 | 74.24 | 74.24 | -1.05% | 382,423 |
| Dec 30, 2025 | 75.54 | 76.09 | 74.56 | 75.03 | 75.03 | -0.60% | 325,476 |
| Dec 29, 2025 | 76.00 | 76.14 | 75.08 | 75.48 | 75.48 | -0.80% | 398,540 |
| Dec 26, 2025 | 76.15 | 76.28 | 75.41 | 76.09 | 76.09 | 0.14% | 336,077 |
| Dec 24, 2025 | 76.25 | 76.81 | 75.54 | 75.98 | 75.98 | 0.30% | 187,309 |
| Dec 23, 2025 | 76.00 | 76.45 | 75.45 | 75.75 | 75.75 | -1.11% | 499,934 |
| Dec 22, 2025 | 75.58 | 76.70 | 75.48 | 76.60 | 76.60 | 1.11% | 604,227 |
| Dec 19, 2025 | 75.28 | 76.62 | 74.66 | 75.76 | 75.76 | 0.13% | 943,871 |
| Dec 18, 2025 | 75.82 | 76.06 | 74.54 | 75.66 | 75.66 | 0.75% | 713,299 |
| Dec 17, 2025 | 73.82 | 75.96 | 73.02 | 75.10 | 75.10 | 1.49% | 1,041,377 |
| Dec 16, 2025 | 74.64 | 74.64 | 73.33 | 74.00 | 74.00 | -0.75% | 790,964 |
| Dec 15, 2025 | 74.11 | 75.24 | 73.67 | 74.56 | 74.56 | 1.04% | 953,490 |
| Dec 12, 2025 | 75.39 | 75.45 | 73.57 | 73.79 | 73.79 | -1.50% | 713,426 |
| Dec 11, 2025 | 75.55 | 75.55 | 73.84 | 74.91 | 74.91 | 0.56% | 910,601 |
| Dec 10, 2025 | 71.57 | 75.39 | 71.45 | 74.49 | 74.49 | 4.33% | 1,159,582 |
| Dec 9, 2025 | 70.60 | 72.22 | 70.60 | 71.40 | 71.40 | 0.13% | 411,518 |
| Dec 8, 2025 | 71.29 | 71.59 | 69.99 | 71.31 | 71.31 | 1.86% | 866,385 |
| Dec 5, 2025 | 69.79 | 71.59 | 69.36 | 70.01 | 70.01 | 0.40% | 756,842 |
| Dec 4, 2025 | 70.02 | 70.94 | 69.37 | 69.73 | 69.73 | -0.54% | 779,335 |
| Dec 3, 2025 | 68.94 | 70.87 | 68.15 | 70.11 | 70.11 | 2.61% | 1,126,214 |
| Dec 2, 2025 | 67.37 | 69.09 | 66.48 | 68.33 | 68.33 | 2.09% | 1,403,912 |
| Dec 1, 2025 | 65.38 | 67.68 | 65.01 | 66.93 | 66.93 | 1.24% | 1,373,108 |
| Nov 28, 2025 | 66.55 | 66.99 | 65.56 | 66.11 | 66.11 | -0.69% | 282,434 |
| Nov 26, 2025 | 66.64 | 67.79 | 66.51 | 66.57 | 66.57 | -1.10% | 629,756 |
| Nov 25, 2025 | 65.80 | 68.30 | 65.80 | 67.31 | 66.88 | 2.87% | 1,136,102 |
| Nov 24, 2025 | 64.30 | 66.60 | 63.70 | 65.43 | 65.01 | 1.88% | 1,194,904 |
| Nov 21, 2025 | 59.73 | 64.52 | 59.53 | 64.22 | 63.81 | 8.22% | 1,303,375 |
| Nov 20, 2025 | 61.27 | 62.00 | 59.06 | 59.34 | 58.96 | -2.39% | 769,136 |
| Nov 19, 2025 | 61.99 | 62.09 | 60.54 | 60.79 | 60.40 | -1.33% | 641,576 |
| Nov 18, 2025 | 61.42 | 62.10 | 60.91 | 61.61 | 61.22 | -0.76% | 880,435 |
| Nov 17, 2025 | 64.24 | 64.24 | 61.98 | 62.08 | 61.68 | -3.38% | 442,141 |
| Nov 14, 2025 | 62.89 | 64.54 | 62.54 | 64.25 | 63.84 | 0.44% | 697,133 |
| Nov 13, 2025 | 64.77 | 65.95 | 63.35 | 63.97 | 63.56 | -2.08% | 739,286 |
| Nov 12, 2025 | 65.26 | 66.30 | 64.74 | 65.33 | 64.91 | 0.83% | 682,244 |
| Nov 11, 2025 | 64.41 | 65.03 | 63.82 | 64.79 | 64.38 | 1.28% | 730,304 |
| Nov 10, 2025 | 66.25 | 66.25 | 63.87 | 63.97 | 63.56 | -2.71% | 473,106 |
| Nov 7, 2025 | 65.05 | 66.39 | 65.01 | 65.75 | 65.33 | 0.52% | 610,406 |
| Nov 6, 2025 | 66.05 | 66.89 | 65.00 | 65.41 | 64.99 | -0.95% | 689,172 |
| Nov 5, 2025 | 64.35 | 66.73 | 64.10 | 66.04 | 65.62 | 2.85% | 563,002 |
| Nov 4, 2025 | 65.27 | 65.93 | 64.03 | 64.21 | 63.80 | -2.82% | 643,398 |