Brunswick Corporation (BC) Historical Stock Price Data | Complete Trading History - Stocknear

Brunswick Corporation

NYSE: BC · Real-Time Price · USD
63.60
1.87 (3.03%)
At close: Sep 26, 2025, 3:59 PM
63.39
-0.33%
After-hours: Sep 26, 2025, 06:59 PM EDT

BC Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 61.97 63.64 61.49 63.61 63.61 3.05% 1,028,631
Sep 25, 2025 61.99 62.48 60.79 61.73 61.73 -1.50% 567,926
Sep 24, 2025 63.00 63.65 62.32 62.67 62.67 0.19% 440,600
Sep 23, 2025 64.97 65.17 62.49 62.55 62.55 -1.85% 904,200
Sep 22, 2025 62.97 63.79 62.82 63.73 63.73 0.60% 651,046
Sep 19, 2025 65.28 65.30 62.94 63.35 63.35 -3.18% 1,609,300
Sep 18, 2025 65.34 65.75 64.27 65.43 65.43 0.77% 704,640
Sep 17, 2025 65.77 68.08 64.76 64.93 64.93 -1.05% 633,602
Sep 16, 2025 65.59 66.40 65.18 65.62 65.62 0.34% 642,115
Sep 15, 2025 65.58 65.75 64.56 65.40 65.40 0.18% 669,300
Sep 12, 2025 66.35 66.52 65.22 65.28 65.28 -2.08% 624,114
Sep 11, 2025 65.25 66.83 64.66 66.67 66.67 3.01% 550,314
Sep 10, 2025 64.84 65.61 63.68 64.72 64.72 -0.92% 928,915
Sep 9, 2025 66.11 66.43 64.58 65.32 65.32 -2.29% 637,700
Sep 8, 2025 67.49 67.49 65.26 66.85 66.85 0.36% 770,300
Sep 5, 2025 65.80 67.18 65.49 66.61 66.61 1.79% 692,035
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