Brunswick Corporation (BC)
NYSE: BC
· Real-Time Price · USD
64.27
-0.35 (-0.54%)
At close: Aug 14, 2025, 3:59 PM
63.61
-1.03%
After-hours: Aug 14, 2025, 06:15 PM EDT
BC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 63.51 | 64.42 | 62.86 | 64.32 | 64.32 | -0.46% | 1,301,866 |
| Aug 13, 2025 | 60.63 | 64.96 | 60.63 | 64.62 | 64.62 | 6.85% | 1,605,600 |
| Aug 12, 2025 | 57.20 | 60.48 | 57.05 | 60.48 | 60.48 | 6.67% | 800,700 |
| Aug 11, 2025 | 57.08 | 57.48 | 55.84 | 56.70 | 56.70 | -0.26% | 606,100 |
| Aug 8, 2025 | 57.32 | 57.62 | 56.41 | 56.85 | 56.85 | -0.61% | 498,146 |
| Aug 7, 2025 | 59.68 | 59.68 | 56.96 | 57.20 | 57.20 | -2.26% | 862,705 |
| Aug 6, 2025 | 59.45 | 59.45 | 58.26 | 58.52 | 58.52 | -1.35% | 582,509 |
| Aug 5, 2025 | 59.02 | 59.47 | 57.83 | 59.32 | 59.32 | 0.94% | 619,133 |
| Aug 4, 2025 | 56.86 | 59.46 | 56.68 | 58.77 | 58.77 | 3.76% | 1,031,300 |
| Aug 1, 2025 | 57.61 | 57.77 | 55.61 | 56.64 | 56.64 | -2.83% | 1,158,200 |
| Jul 31, 2025 | 58.44 | 58.99 | 58.09 | 58.29 | 58.29 | -1.47% | 967,417 |
| Jul 30, 2025 | 61.34 | 61.89 | 58.99 | 59.16 | 59.16 | -3.32% | 1,516,200 |
| Jul 29, 2025 | 60.80 | 62.11 | 59.56 | 61.19 | 61.19 | 1.46% | 1,157,738 |
| Jul 28, 2025 | 60.62 | 61.26 | 59.80 | 60.31 | 60.31 | -0.79% | 704,137 |
| Jul 25, 2025 | 60.78 | 60.87 | 59.24 | 60.79 | 60.79 | 2.36% | 1,131,500 |
| Jul 24, 2025 | 60.41 | 62.33 | 58.68 | 59.39 | 59.39 | -8.19% | 2,752,235 |
| Jul 23, 2025 | 64.94 | 65.53 | 63.79 | 64.69 | 64.69 | 1.60% | 1,625,337 |
| Jul 22, 2025 | 60.02 | 63.84 | 60.02 | 63.67 | 63.67 | 6.88% | 1,561,098 |
| Jul 21, 2025 | 60.29 | 60.84 | 59.48 | 59.57 | 59.57 | -0.17% | 686,100 |
| Jul 18, 2025 | 60.52 | 60.56 | 59.42 | 59.67 | 59.67 | 0.12% | 669,640 |