Brunswick Corporation (BC)
58.79
0.88 (1.52%)
At close: Mar 06, 2025, 2:10 PM
BC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 55.76 | 57.94 | 55.42 | 57.91 | 2.47 | 4.46% | 1,173,928 |
| Mar 4, 2025 | 58.00 | 58.40 | 55.40 | 55.44 | -3.57 | -6.05% | 1,257,419 |
| Mar 3, 2025 | 61.40 | 62.12 | 58.61 | 59.01 | -1.84 | -3.02% | 872,110 |
| Feb 28, 2025 | 60.12 | 60.88 | 59.25 | 60.85 | 0.60 | 1.00% | 867,034 |
| Feb 27, 2025 | 62.07 | 62.40 | 60.06 | 60.25 | -2.22 | -3.55% | 806,893 |
| Feb 26, 2025 | 64.99 | 64.99 | 62.00 | 62.47 | -2.01 | -3.12% | 603,974 |
| Feb 25, 2025 | 62.30 | 64.81 | 62.13 | 64.48 | 2.26 | 3.63% | 737,400 |
| Feb 24, 2025 | 62.24 | 62.83 | 61.42 | 62.22 | -0.52 | -0.83% | 771,007 |
| Feb 21, 2025 | 64.48 | 64.66 | 62.33 | 62.74 | -1.28 | -2.00% | 510,900 |
| Feb 20, 2025 | 64.90 | 65.73 | 63.50 | 64.02 | -0.67 | -1.04% | 543,122 |
| Feb 19, 2025 | 63.91 | 65.30 | 63.24 | 64.69 | -0.10 | -0.15% | 1,232,804 |
| Feb 18, 2025 | 65.58 | 65.99 | 63.58 | 64.79 | -0.79 | -1.20% | 1,136,345 |
| Feb 14, 2025 | 65.49 | 66.94 | 65.03 | 65.58 | 0.60 | 0.92% | 441,928 |
| Feb 13, 2025 | 64.55 | 65.20 | 63.89 | 64.98 | 0.77 | 1.20% | 547,500 |
| Feb 12, 2025 | 64.61 | 64.61 | 63.20 | 64.21 | -1.62 | -2.46% | 497,700 |
| Feb 11, 2025 | 64.99 | 66.06 | 64.81 | 65.83 | 0.27 | 0.41% | 468,900 |
| Feb 10, 2025 | 66.76 | 66.76 | 65.43 | 65.56 | -0.14 | -0.21% | 637,300 |
| Feb 7, 2025 | 66.24 | 66.44 | 65.03 | 65.70 | -0.65 | -0.98% | 637,400 |
| Feb 6, 2025 | 67.65 | 67.65 | 65.84 | 66.35 | -0.22 | -0.33% | 422,422 |
| Feb 5, 2025 | 67.15 | 67.15 | 65.97 | 66.57 | -0.56 | -0.83% | 481,400 |
| Feb 4, 2025 | 66.13 | 67.20 | 65.63 | 67.13 | 1.00 | 1.51% | 556,500 |
| Feb 3, 2025 | 65.00 | 67.53 | 63.76 | 66.13 | -1.31 | -1.94% | 1,049,055 |
| Jan 31, 2025 | 68.36 | 70.65 | 67.34 | 67.44 | -1.60 | -2.32% | 1,359,006 |
| Jan 30, 2025 | 69.90 | 73.46 | 67.23 | 69.04 | 0.87 | 1.28% | 1,751,509 |
| Jan 29, 2025 | 68.56 | 69.62 | 67.65 | 68.17 | -0.39 | -0.57% | 955,800 |
| Jan 28, 2025 | 69.03 | 69.64 | 67.67 | 68.56 | -1.95 | -2.77% | 1,254,727 |
| Jan 27, 2025 | 68.50 | 70.83 | 68.36 | 70.51 | 2.30 | 3.37% | 860,139 |
| 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 |