Brunswick Corporation (BC)
68.54
-1.97 (-2.79%)
At close: Jan 28, 2025, 1:58 PM
BC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2025 | 68.50 | 70.83 | 68.36 | 70.49 | 2.28 | 3.34% | 772,425 |
| Jan 24, 2025 | 68.17 | 68.74 | 67.74 | 68.21 | -0.19 | -0.28% | 748,700 |
| Jan 23, 2025 | 68.14 | 69.39 | 67.23 | 68.40 | 0.87 | 1.29% | 854,638 |
| Jan 22, 2025 | 68.91 | 69.13 | 67.51 | 67.53 | -1.72 | -2.48% | 692,462 |
| Jan 21, 2025 | 68.17 | 69.27 | 68.00 | 69.25 | 1.80 | 2.67% | 547,200 |
| Jan 17, 2025 | 68.00 | 68.30 | 66.84 | 67.45 | -0.13 | -0.19% | 731,337 |
| Jan 16, 2025 | 67.01 | 67.86 | 66.16 | 67.58 | 0.29 | 0.43% | 488,900 |
| Jan 15, 2025 | 67.57 | 68.32 | 66.98 | 67.29 | 1.49 | 2.26% | 510,922 |
| Jan 14, 2025 | 64.77 | 65.81 | 64.44 | 65.80 | 1.51 | 2.35% | 443,800 |
| Jan 13, 2025 | 63.33 | 64.50 | 62.67 | 64.29 | 0.93 | 1.47% | 417,000 |
| Jan 10, 2025 | 64.23 | 64.23 | 62.64 | 63.36 | -1.78 | -2.73% | 763,515 |
| Jan 8, 2025 | 65.11 | 65.40 | 63.65 | 65.14 | -0.66 | -1.00% | 471,500 |
| Jan 7, 2025 | 66.17 | 67.53 | 65.30 | 65.80 | -0.44 | -0.66% | 547,100 |
| Jan 6, 2025 | 65.00 | 67.44 | 65.00 | 66.24 | 1.74 | 2.70% | 1,103,130 |
| Jan 3, 2025 | 63.84 | 64.97 | 63.15 | 64.50 | 0.76 | 1.19% | 555,800 |
| Jan 2, 2025 | 65.51 | 66.16 | 63.71 | 63.74 | -0.94 | -1.45% | 533,603 |
| Dec 31, 2024 | 65.11 | 65.25 | 64.17 | 64.68 | 0.18 | 0.28% | 757,045 |
| Dec 30, 2024 | 64.13 | 64.87 | 63.08 | 64.50 | -0.20 | -0.31% | 901,500 |
| Dec 27, 2024 | 65.11 | 66.23 | 64.00 | 64.70 | -1.04 | -1.58% | 507,724 |
| Dec 26, 2024 | 65.47 | 66.24 | 65.20 | 65.74 | -0.25 | -0.38% | 508,600 |
| Dec 24, 2024 | 65.67 | 66.11 | 65.20 | 65.99 | 0.14 | 0.21% | 261,500 |
| Dec 23, 2024 | 66.17 | 67.17 | 65.36 | 65.85 | -0.90 | -1.35% | 665,016 |
| Dec 20, 2024 | 66.47 | 68.07 | 66.40 | 66.75 | -0.09 | -0.13% | 1,805,507 |
| Dec 19, 2024 | 68.20 | 69.81 | 66.77 | 66.84 | -1.12 | -1.65% | 875,515 |
| Dec 18, 2024 | 71.80 | 73.30 | 67.94 | 67.96 | -3.46 | -4.84% | 929,700 |
| Dec 17, 2024 | 72.11 | 73.17 | 70.91 | 71.42 | -0.99 | -1.37% | 876,532 |
| Dec 16, 2024 | 73.28 | 73.79 | 71.92 | 72.41 | -1.18 | -1.60% | 705,600 |
| Dec 13, 2024 | 74.77 | 75.31 | 72.84 | 73.59 | -1.38 | -1.84% | 598,402 |
| Dec 12, 2024 | 75.88 | 76.36 | 74.87 | 74.97 | -0.84 | -1.11% | 506,502 |
| Dec 11, 2024 | 77.43 | 78.13 | 75.51 | 75.81 | -0.73 | -0.95% | 666,708 |
| Dec 10, 2024 | 77.80 | 77.80 | 75.54 | 76.54 | -1.21 | -1.56% | 613,716 |
| Dec 9, 2024 | 77.24 | 78.78 | 77.12 | 77.75 | 0.94 | 1.22% | 698,500 |
| Dec 6, 2024 | 78.00 | 79.04 | 76.45 | 76.81 | -0.83 | -1.07% | 593,309 |
| Dec 5, 2024 | 79.01 | 79.84 | 77.44 | 77.64 | -1.25 | -1.58% | 454,900 |
| Dec 4, 2024 | 79.45 | 80.02 | 78.48 | 78.89 | -0.62 | -0.78% | 456,624 |
| Dec 3, 2024 | 79.87 | 80.52 | 78.92 | 79.51 | -0.40 | -0.50% | 620,010 |
| Dec 2, 2024 | 80.73 | 81.13 | 79.89 | 79.91 | -0.60 | -0.75% | 482,140 |
| Nov 29, 2024 | 80.98 | 82.03 | 80.37 | 80.51 | -0.11 | -0.14% | 207,008 |
| Nov 27, 2024 | 81.62 | 83.00 | 80.44 | 80.62 | -0.12 | -0.15% | 373,705 |
| Nov 26, 2024 | 83.68 | 84.66 | 80.03 | 80.74 | -5.08 | -5.92% | 661,236 |
| Nov 25, 2024 | 83.76 | 87.65 | 82.89 | 85.82 | 3.45 | 4.19% | 979,342 |
| Nov 22, 2024 | 81.87 | 83.23 | 81.00 | 82.37 | 1.24 | 1.53% | 542,400 |
| Nov 21, 2024 | 78.64 | 81.31 | 78.10 | 81.13 | 2.68 | 3.42% | 448,100 |
| Nov 20, 2024 | 78.82 | 78.88 | 77.17 | 78.45 | -1.08 | -1.36% | 574,726 |
| Nov 19, 2024 | 79.16 | 79.80 | 78.35 | 79.53 | -0.37 | -0.46% | 420,700 |
| Nov 18, 2024 | 79.95 | 80.79 | 79.36 | 79.90 | -0.30 | -0.37% | 357,720 |
| Nov 15, 2024 | 81.25 | 81.71 | 79.72 | 80.20 | -0.68 | -0.84% | 416,800 |
| Nov 14, 2024 | 82.22 | 83.01 | 80.49 | 80.88 | -0.78 | -0.96% | 271,200 |
| Nov 13, 2024 | 81.03 | 82.30 | 80.82 | 81.66 | 1.26 | 1.57% | 266,315 |
| Nov 12, 2024 | 82.81 | 82.81 | 80.27 | 80.40 | -2.91 | -3.49% | 455,753 |