Brunswick Corporation (BC)
NYSE: BC
· Real-Time Price · USD
66.62
1.18 (1.80%)
At close: Sep 05, 2025, 3:59 PM
66.21
-0.62%
After-hours: Sep 05, 2025, 07:53 PM EDT
BC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 65.80 | 67.18 | 65.49 | 66.61 | 66.61 | 1.79% | 692,028 |
| Sep 4, 2025 | 63.92 | 65.50 | 63.18 | 65.44 | 65.44 | 2.93% | 517,736 |
| Sep 3, 2025 | 63.09 | 64.30 | 62.92 | 63.58 | 63.58 | 0.16% | 418,222 |
| Sep 2, 2025 | 62.32 | 63.62 | 62.19 | 63.48 | 63.48 | -0.17% | 598,100 |
| Aug 29, 2025 | 64.20 | 64.73 | 63.23 | 63.59 | 63.59 | -0.45% | 606,300 |
| Aug 28, 2025 | 65.61 | 65.66 | 62.95 | 63.88 | 63.88 | -2.02% | 685,400 |
| Aug 27, 2025 | 64.05 | 65.74 | 64.05 | 65.20 | 65.20 | 1.32% | 728,126 |
| Aug 26, 2025 | 65.04 | 65.84 | 63.86 | 64.35 | 64.35 | -1.27% | 902,858 |
| Aug 25, 2025 | 65.26 | 65.94 | 64.69 | 65.18 | 65.18 | -1.12% | 666,200 |
| Aug 22, 2025 | 62.64 | 67.30 | 62.36 | 65.92 | 65.92 | 6.20% | 1,301,100 |
| Aug 21, 2025 | 61.77 | 62.36 | 60.99 | 62.07 | 62.07 | -0.91% | 477,411 |
| Aug 20, 2025 | 63.43 | 63.83 | 62.60 | 62.64 | 62.64 | -2.46% | 771,900 |
| Aug 19, 2025 | 63.61 | 64.74 | 63.61 | 64.22 | 63.79 | 1.77% | 585,400 |
| Aug 18, 2025 | 63.33 | 63.51 | 62.65 | 63.10 | 62.68 | -0.27% | 660,337 |
| Aug 15, 2025 | 64.95 | 64.95 | 63.24 | 63.27 | 62.85 | -1.63% | 567,817 |
| Aug 14, 2025 | 63.51 | 64.42 | 62.86 | 64.32 | 63.89 | -0.46% | 1,303,100 |
| Aug 13, 2025 | 60.63 | 64.96 | 60.63 | 64.62 | 64.19 | 6.85% | 1,605,600 |
| Aug 12, 2025 | 57.20 | 60.48 | 57.05 | 60.48 | 60.08 | 6.67% | 800,700 |
| Aug 11, 2025 | 57.08 | 57.48 | 55.84 | 56.70 | 56.32 | -0.26% | 606,100 |
| Aug 8, 2025 | 57.32 | 57.62 | 56.41 | 56.85 | 56.47 | -0.61% | 498,146 |