BC Historical Prices
Brunswick Corporation · daily open, high, low, close & volume
Trading days
250
Period high
90.25
Period low
59.05
Period change
+23.11%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 4, 2026 | 80.08 | 82.20 | 79.90 | 81.30 | +4.11% | 1,037,675 |
| Nov 3, 2026 | 79.61 | 79.84 | 78.01 | 78.09 | -1.21% | 1,443,865 |
| Nov 2, 2026 | 76.25 | 79.86 | 75.99 | 79.05 | +4.92% | 1,102,971 |
| Oct 30, 2026 | 73.65 | 75.95 | 73.37 | 75.34 | +1.32% | 1,591,967 |
| Oct 29, 2026 | 71.76 | 74.63 | 70.31 | 74.36 | +8.00% | 1,729,719 |
| Oct 28, 2026 | 67.84 | 69.00 | 67.37 | 68.85 | +1.68% | 1,174,509 |
| Oct 27, 2026 | 65.42 | 68.13 | 65.42 | 67.71 | +2.42% | 883,573 |
| Oct 26, 2026 | 66.02 | 66.79 | 65.41 | 66.11 | +0.35% | 711,301 |
| Oct 23, 2026 | 66.31 | 66.64 | 64.25 | 65.88 | -3.53% | 798,564 |
| Oct 22, 2026 | 64.69 | 68.33 | 64.69 | 68.29 | +4.29% | 822,302 |
| Oct 21, 2026 | 66.21 | 66.29 | 64.46 | 65.48 | -0.44% | 596,269 |
| Oct 20, 2026 | 63.73 | 65.84 | 63.33 | 65.77 | +3.06% | 742,997 |
| Oct 19, 2026 | 64.35 | 64.55 | 63.34 | 63.82 | -0.85% | 574,696 |
| Oct 16, 2026 | 66.10 | 66.67 | 64.14 | 64.37 | -1.92% | 563,779 |
| Oct 15, 2026 | 62.91 | 65.64 | 62.45 | 65.63 | +6.01% | 883,891 |
| Oct 14, 2026 | 61.86 | 62.37 | 61.20 | 61.91 | -0.91% | 523,308 |
| Oct 13, 2026 | 62.49 | 63.45 | 61.49 | 62.48 | +0.55% | 611,536 |
| Oct 12, 2026 | 61.23 | 62.23 | 61.23 | 62.14 | +1.07% | 617,966 |
| Oct 9, 2026 | 62.25 | 62.38 | 61.40 | 61.48 | -1.40% | 554,582 |
| Oct 8, 2026 | 62.65 | 63.33 | 61.68 | 62.35 | -1.59% | 861,965 |
| Oct 7, 2026 | 64.02 | 64.42 | 63.08 | 63.36 | -2.49% | 640,664 |
| Oct 6, 2026 | 65.19 | 66.21 | 64.64 | 64.98 | +0.23% | 578,041 |
| Oct 5, 2026 | 65.96 | 65.96 | 64.21 | 64.83 | -0.92% | 800,779 |
| Oct 2, 2026 | 65.30 | 66.49 | 65.02 | 65.43 | +1.88% | 781,736 |
| Oct 1, 2026 | 64.00 | 64.59 | 62.67 | 64.22 | -0.03% | 838,611 |
| Sep 30, 2026 | 65.13 | 65.69 | 64.10 | 64.24 | -1.21% | 742,989 |
| Sep 29, 2026 | 66.41 | 66.41 | 64.76 | 65.03 | -1.66% | 705,336 |
| Sep 28, 2026 | 66.65 | 67.12 | 65.38 | 66.13 | -1.58% | 805,048 |
| Sep 25, 2026 | 66.36 | 67.55 | 65.81 | 67.19 | +1.56% | 720,561 |
| Sep 24, 2026 | 65.65 | 67.37 | 65.28 | 66.16 | -0.11% | 838,315 |
| Sep 23, 2026 | 65.88 | 67.47 | 65.10 | 66.23 | -0.54% | 886,545 |
| Sep 22, 2026 | 67.87 | 68.91 | 65.88 | 66.59 | +0.89% | 960,854 |
| Sep 21, 2026 | 65.48 | 67.19 | 65.38 | 66.00 | -2.29% | 1,061,168 |
| Sep 18, 2026 | 67.55 | 68.16 | 66.70 | 67.55 | -0.41% | 1,103,598 |
| Sep 17, 2026 | 69.22 | 69.29 | 67.78 | 67.83 | +0.16% | 672,829 |
| Sep 16, 2026 | 69.22 | 70.13 | 67.06 | 67.72 | -1.57% | 851,844 |
| Sep 15, 2026 | 69.55 | 70.75 | 68.36 | 68.80 | -1.91% | 864,311 |
| Sep 14, 2026 | 69.83 | 70.84 | 69.56 | 70.14 | -0.82% | 681,895 |
| Sep 11, 2026 | 69.35 | 71.94 | 69.35 | 70.72 | +1.20% | 810,111 |
| Sep 10, 2026 | 70.51 | 71.20 | 69.25 | 69.88 | -1.48% | 830,083 |
| Sep 9, 2026 | 71.34 | 72.97 | 70.62 | 70.93 | -1.42% | 699,986 |
| Sep 8, 2026 | 74.33 | 74.57 | 71.55 | 71.95 | -3.33% | 708,896 |
| Sep 4, 2026 | 71.84 | 74.89 | 71.59 | 74.43 | +2.30% | 649,118 |
| Sep 3, 2026 | 74.22 | 75.42 | 71.75 | 72.76 | -2.27% | 822,517 |
| Sep 2, 2026 | 73.98 | 75.89 | 73.28 | 74.45 | -1.91% | 591,704 |
| Aug 31, 2026 | 76.51 | 77.44 | 75.03 | 75.90 | -0.97% | 1,052,272 |
| Aug 28, 2026 | 78.01 | 78.58 | 76.55 | 76.64 | -1.24% | 694,165 |
| Aug 27, 2026 | 79.42 | 80.56 | 77.54 | 77.60 | -2.60% | 816,058 |
| Aug 26, 2026 | 80.56 | 81.09 | 79.66 | 79.67 | -0.82% | 647,219 |
| Aug 25, 2026 | 82.13 | 82.36 | 79.60 | 80.33 | -1.13% | 461,696 |
| Aug 24, 2026 | 80.80 | 82.45 | 80.48 | 81.25 | +0.52% | 553,079 |
| Aug 21, 2026 | 82.21 | 82.81 | 80.77 | 80.83 | -0.28% | 578,583 |
| Aug 20, 2026 | 80.02 | 81.20 | 79.12 | 81.06 | -0.67% | 524,339 |
| Aug 19, 2026 | 82.23 | 83.87 | 81.19 | 81.61 | +0.74% | 678,308 |
| Aug 18, 2026 | 80.57 | 82.57 | 80.57 | 81.01 | -1.57% | 891,641 |
| Aug 17, 2026 | 81.55 | 83.46 | 80.86 | 82.30 | -0.45% | 768,148 |
| Aug 14, 2026 | 81.07 | 82.73 | 80.87 | 82.67 | +1.31% | 464,284 |
| Aug 13, 2026 | 80.46 | 82.14 | 78.71 | 81.60 | +1.58% | 680,618 |
| Aug 12, 2026 | 82.20 | 82.20 | 78.29 | 80.33 | -1.33% | 677,331 |
| Aug 11, 2026 | 80.06 | 82.00 | 80.02 | 81.41 | +1.22% | 670,521 |
| Aug 10, 2026 | 80.97 | 81.61 | 79.84 | 80.43 | -1.37% | 732,127 |
| Aug 7, 2026 | 80.94 | 82.54 | 80.58 | 81.55 | +0.37% | 487,963 |
| Aug 6, 2026 | 83.39 | 84.30 | 80.69 | 81.25 | -2.79% | 482,977 |
| Aug 5, 2026 | 82.26 | 84.68 | 82.26 | 83.58 | +0.37% | 651,237 |
| Aug 4, 2026 | 80.27 | 83.89 | 79.36 | 83.27 | +4.89% | 682,415 |
| Aug 3, 2026 | 79.64 | 81.43 | 78.25 | 79.39 | +0.49% | 615,988 |
| Jul 31, 2026 | 80.85 | 80.85 | 77.20 | 79.00 | -0.94% | 1,160,812 |
| Jul 30, 2026 | 81.75 | 84.28 | 79.21 | 79.75 | -0.88% | 1,307,381 |
| Jul 29, 2026 | 82.10 | 82.69 | 79.76 | 80.46 | -1.89% | 1,022,569 |
| Jul 28, 2026 | 81.11 | 83.59 | 79.84 | 82.01 | +1.69% | 837,389 |
| Jul 27, 2026 | 80.40 | 82.32 | 80.10 | 80.65 | +0.91% | 552,770 |
| Jul 24, 2026 | 79.83 | 81.12 | 79.38 | 79.92 | +0.45% | 511,164 |
| Jul 23, 2026 | 80.81 | 80.97 | 78.85 | 79.56 | -3.07% | 1,059,019 |
| Jul 22, 2026 | 80.38 | 82.30 | 80.38 | 82.08 | +1.85% | 834,347 |
| Jul 21, 2026 | 80.75 | 81.51 | 79.29 | 80.59 | +1.85% | 752,323 |
| Jul 20, 2026 | 81.37 | 81.97 | 78.42 | 79.13 | -1.64% | 546,471 |
| Jul 17, 2026 | 81.14 | 83.86 | 80.04 | 80.45 | -1.85% | 850,188 |
| Jul 16, 2026 | 79.23 | 83.08 | 79.23 | 81.97 | +3.76% | 588,117 |
| Jul 15, 2026 | 77.96 | 80.08 | 77.56 | 79.00 | +1.94% | 644,752 |
| Jul 14, 2026 | 77.80 | 78.21 | 75.93 | 77.50 | +0.71% | 417,220 |
| Jul 13, 2026 | 78.08 | 78.95 | 76.54 | 76.95 | -1.22% | 422,823 |
| Jul 10, 2026 | 77.87 | 79.48 | 77.80 | 77.90 | -0.12% | 490,518 |
| Jul 9, 2026 | 75.90 | 79.32 | 75.90 | 77.99 | +3.59% | 677,100 |
| Jul 8, 2026 | 75.88 | 76.51 | 75.03 | 75.29 | -2.64% | 689,356 |
| Jul 7, 2026 | 79.12 | 79.45 | 76.81 | 77.33 | -2.45% | 633,318 |
| Jul 6, 2026 | 79.65 | 80.06 | 78.23 | 79.27 | +0.23% | 432,164 |
| Jul 2, 2026 | 82.03 | 82.98 | 78.17 | 79.09 | -3.05% | 644,190 |
| Jul 1, 2026 | 83.43 | 84.30 | 81.55 | 81.58 | -3.16% | 554,829 |
| Jun 30, 2026 | 85.30 | 85.34 | 83.37 | 84.24 | -1.72% | 766,741 |
| Jun 29, 2026 | 86.18 | 86.54 | 84.84 | 85.71 | -1.57% | 855,080 |
| Jun 26, 2026 | 87.25 | 87.72 | 85.51 | 87.08 | -1.00% | 1,114,053 |
| Jun 25, 2026 | 86.01 | 88.58 | 86.01 | 87.96 | +3.67% | 597,328 |
| Jun 24, 2026 | 82.19 | 85.30 | 82.10 | 84.85 | +4.44% | 949,737 |
| Jun 23, 2026 | 80.58 | 82.29 | 80.31 | 81.24 | -0.34% | 729,902 |
| Jun 22, 2026 | 83.28 | 83.60 | 81.11 | 81.52 | -2.45% | 822,897 |
| Jun 18, 2026 | 81.66 | 84.67 | 81.15 | 83.57 | +3.52% | 1,002,082 |
| Jun 17, 2026 | 81.40 | 83.73 | 80.24 | 80.73 | -1.79% | 741,954 |
| Jun 16, 2026 | 82.52 | 83.44 | 81.44 | 82.20 | +0.09% | 433,866 |
| Jun 15, 2026 | 84.07 | 85.75 | 81.40 | 82.13 | -0.52% | 954,348 |
| Jun 12, 2026 | 82.84 | 83.34 | 82.21 | 82.56 | +1.15% | 394,771 |
| Jun 11, 2026 | 79.08 | 81.72 | 78.31 | 81.62 | +3.74% | 495,837 |
| Jun 10, 2026 | 82.71 | 83.64 | 78.63 | 78.68 | -5.36% | 747,708 |
| Jun 9, 2026 | 82.70 | 83.89 | 81.13 | 83.14 | +3.06% | 565,658 |
| Jun 8, 2026 | 80.69 | 81.88 | 80.06 | 80.67 | +0.34% | 453,971 |
| Jun 5, 2026 | 81.71 | 82.76 | 79.61 | 80.40 | -2.47% | 441,020 |
| Jun 4, 2026 | 82.49 | 82.97 | 80.93 | 82.44 | +0.39% | 435,169 |
| Jun 3, 2026 | 80.76 | 83.53 | 80.75 | 82.12 | +0.44% | 672,828 |
| Jun 2, 2026 | 82.59 | 83.81 | 81.62 | 81.76 | -0.86% | 640,733 |
| Jun 1, 2026 | 83.78 | 83.78 | 80.40 | 82.47 | -1.54% | 407,540 |
| May 29, 2026 | 83.46 | 84.77 | 82.78 | 83.76 | +0.16% | 721,120 |
| May 28, 2026 | 82.19 | 83.76 | 81.49 | 83.63 | +0.08% | 833,649 |
| May 27, 2026 | 84.73 | 85.78 | 83.50 | 83.56 | +0.23% | 490,416 |
| May 26, 2026 | 81.74 | 83.56 | 81.74 | 83.37 | +2.98% | 859,339 |
| May 22, 2026 | 78.68 | 81.02 | 78.08 | 80.96 | +2.82% | 645,396 |
| May 21, 2026 | 76.63 | 79.31 | 75.31 | 78.74 | +1.13% | 514,676 |
| May 20, 2026 | 73.93 | 78.04 | 72.53 | 77.86 | +5.95% | 956,406 |
| May 19, 2026 | 76.01 | 76.22 | 73.36 | 73.49 | -3.90% | 817,222 |
| May 18, 2026 | 77.65 | 78.66 | 76.29 | 76.47 | -1.39% | 551,033 |
| May 15, 2026 | 78.73 | 78.73 | 76.82 | 77.55 | -2.23% | 452,278 |
| May 14, 2026 | 80.79 | 81.44 | 79.12 | 79.32 | +1.46% | 515,919 |
| May 13, 2026 | 77.67 | 78.52 | 76.98 | 78.18 | +0.88% | 479,076 |
| May 12, 2026 | 79.95 | 80.86 | 76.80 | 77.50 | -2.55% | 607,537 |
| May 11, 2026 | 81.67 | 81.81 | 79.26 | 79.53 | -2.67% | 426,265 |
| May 8, 2026 | 81.57 | 83.22 | 80.03 | 81.71 | +1.16% | 504,577 |
| May 7, 2026 | 82.17 | 82.20 | 80.40 | 80.77 | -0.85% | 604,502 |
| May 6, 2026 | 80.22 | 81.65 | 79.82 | 81.46 | +3.88% | 576,960 |
| May 5, 2026 | 75.13 | 78.86 | 74.92 | 78.42 | +5.32% | 504,919 |
| May 4, 2026 | 79.73 | 79.73 | 74.19 | 74.46 | -6.25% | 691,974 |
| May 1, 2026 | 78.95 | 80.81 | 78.45 | 79.42 | -0.04% | 672,764 |
| Apr 30, 2026 | 80.82 | 80.95 | 74.73 | 79.45 | +0.13% | 1,123,606 |
| Apr 29, 2026 | 79.61 | 79.89 | 78.26 | 79.35 | -0.70% | 944,848 |
| Apr 28, 2026 | 80.24 | 80.24 | 77.86 | 79.91 | -0.35% | 557,213 |
| Apr 27, 2026 | 79.93 | 81.13 | 79.61 | 80.19 | +1.03% | 745,548 |
| Apr 24, 2026 | 80.05 | 80.10 | 78.90 | 79.37 | -0.76% | 684,639 |
| Apr 23, 2026 | 80.69 | 81.31 | 78.88 | 79.98 | -0.58% | 583,250 |
| Apr 22, 2026 | 85.05 | 85.28 | 80.00 | 80.45 | -4.19% | 1,018,788 |
| Apr 21, 2026 | 82.74 | 84.85 | 81.86 | 83.97 | +1.87% | 1,461,129 |
| Apr 20, 2026 | 80.63 | 82.54 | 79.41 | 82.43 | +1.48% | 615,378 |
| Apr 17, 2026 | 79.15 | 83.71 | 79.15 | 81.23 | +5.04% | 928,918 |
| Apr 16, 2026 | 77.40 | 79.41 | 76.27 | 77.33 | +0.13% | 1,194,484 |
| Apr 15, 2026 | 77.57 | 78.12 | 74.24 | 77.23 | -1.97% | 1,958,170 |
| Apr 14, 2026 | 77.88 | 79.24 | 77.55 | 78.78 | +1.26% | 511,128 |
| Apr 13, 2026 | 76.72 | 77.90 | 76.00 | 77.80 | +0.96% | 447,691 |
| Apr 10, 2026 | 78.27 | 78.85 | 76.58 | 77.06 | -1.19% | 437,611 |
| Apr 9, 2026 | 76.51 | 78.55 | 76.09 | 77.99 | +1.26% | 570,336 |
| Apr 8, 2026 | 77.48 | 79.01 | 76.70 | 77.02 | +4.72% | 890,055 |
| Apr 7, 2026 | 72.67 | 74.37 | 71.26 | 73.55 | +0.20% | 533,401 |
| Apr 6, 2026 | 72.77 | 73.44 | 71.76 | 73.40 | +0.14% | 409,005 |
| Apr 2, 2026 | 71.42 | 74.46 | 70.01 | 73.30 | +0.31% | 488,265 |
| Apr 1, 2026 | 73.39 | 73.94 | 72.05 | 73.07 | +0.43% | 741,006 |
| Mar 31, 2026 | 70.68 | 74.32 | 70.36 | 72.76 | +4.60% | 887,146 |
| Mar 30, 2026 | 71.97 | 71.97 | 69.26 | 69.56 | -1.96% | 1,437,093 |
| Mar 27, 2026 | 72.35 | 72.82 | 70.37 | 70.95 | -3.01% | 896,340 |
| Mar 26, 2026 | 72.33 | 74.31 | 72.33 | 73.15 | -0.29% | 605,629 |
| Mar 25, 2026 | 74.63 | 76.28 | 73.30 | 73.36 | -0.60% | 905,790 |
| Mar 24, 2026 | 72.71 | 75.31 | 71.36 | 73.80 | -0.34% | 751,900 |
| Mar 23, 2026 | 73.10 | 75.64 | 72.19 | 74.05 | +5.08% | 955,538 |
| Mar 20, 2026 | 71.71 | 71.71 | 69.28 | 70.47 | -1.00% | 1,745,244 |
| Mar 19, 2026 | 69.66 | 71.50 | 69.59 | 71.18 | +0.84% | 898,683 |
| Mar 18, 2026 | 70.56 | 71.72 | 70.27 | 70.59 | -1.40% | 752,635 |
| Mar 17, 2026 | 71.88 | 73.29 | 71.41 | 71.59 | +0.46% | 577,147 |
| Mar 16, 2026 | 71.42 | 72.64 | 70.45 | 71.26 | +3.41% | 1,018,320 |
| Mar 13, 2026 | 69.44 | 69.62 | 68.54 | 68.91 | -0.12% | 779,448 |
| Mar 12, 2026 | 69.57 | 70.63 | 68.79 | 68.99 | -2.93% | 951,687 |
| Mar 11, 2026 | 72.00 | 72.36 | 70.14 | 71.07 | -1.40% | 1,087,335 |
| Mar 10, 2026 | 72.94 | 73.91 | 72.00 | 72.08 | -0.26% | 1,278,307 |
| Mar 9, 2026 | 69.00 | 72.29 | 67.06 | 72.27 | +2.34% | 1,587,674 |
| Mar 6, 2026 | 71.98 | 73.23 | 68.95 | 70.62 | -4.41% | 1,825,202 |
| Mar 5, 2026 | 77.26 | 78.75 | 73.24 | 73.88 | -5.56% | 2,849,231 |
| Mar 4, 2026 | 79.78 | 80.45 | 78.09 | 78.23 | -0.75% | 649,421 |
| Mar 3, 2026 | 76.98 | 79.44 | 76.00 | 78.82 | -0.91% | 679,262 |
| Mar 2, 2026 | 77.76 | 79.93 | 76.03 | 79.54 | -0.10% | 1,018,272 |
| Feb 27, 2026 | 80.95 | 81.10 | 77.56 | 79.62 | -3.51% | 1,487,689 |
| Feb 26, 2026 | 81.27 | 83.85 | 81.14 | 82.52 | +1.93% | 962,899 |
| Feb 25, 2026 | 84.16 | 84.74 | 79.89 | 80.96 | -3.35% | 1,256,575 |
| Feb 24, 2026 | 83.36 | 85.41 | 83.18 | 83.77 | +0.53% | 736,259 |
| Feb 23, 2026 | 88.27 | 88.33 | 82.22 | 83.33 | -6.50% | 997,843 |
| Feb 20, 2026 | 86.56 | 90.16 | 86.56 | 89.12 | +2.66% | 866,084 |
| Feb 19, 2026 | 87.64 | 88.43 | 85.51 | 86.81 | -2.70% | 1,151,768 |
| Feb 18, 2026 | 86.94 | 90.25 | 86.94 | 89.22 | +1.80% | 1,106,679 |
| Feb 17, 2026 | 87.01 | 88.43 | 86.20 | 87.64 | +0.69% | 868,252 |
| Feb 13, 2026 | 86.77 | 88.11 | 85.33 | 87.04 | +1.01% | 552,208 |
| Feb 12, 2026 | 88.08 | 89.42 | 84.13 | 86.17 | -0.63% | 1,153,421 |
| Feb 11, 2026 | 87.46 | 88.05 | 86.04 | 86.72 | +0.03% | 514,693 |
| Feb 10, 2026 | 87.41 | 88.29 | 86.66 | 86.69 | -0.49% | 564,986 |
| Feb 9, 2026 | 87.00 | 87.60 | 86.28 | 87.12 | -0.86% | 534,979 |
| Feb 6, 2026 | 87.30 | 89.13 | 86.34 | 87.88 | +1.37% | 832,207 |
| Feb 5, 2026 | 87.12 | 87.91 | 84.87 | 86.69 | -1.73% | 579,743 |
| Feb 4, 2026 | 85.28 | 89.14 | 85.28 | 88.22 | +2.82% | 970,857 |
| Feb 3, 2026 | 83.29 | 86.19 | 81.43 | 85.80 | +4.44% | 1,267,844 |
| Feb 2, 2026 | 80.70 | 82.20 | 80.19 | 82.15 | +2.41% | 1,122,834 |
| Jan 30, 2026 | 79.39 | 81.06 | 79.07 | 80.22 | -0.50% | 927,694 |
| Jan 29, 2026 | 81.26 | 82.72 | 78.15 | 80.62 | -4.22% | 2,083,916 |
| Jan 28, 2026 | 86.04 | 86.45 | 83.84 | 84.17 | -1.87% | 1,444,332 |
| Jan 27, 2026 | 86.55 | 87.17 | 84.16 | 85.77 | +0.12% | 1,045,518 |
| Jan 26, 2026 | 86.28 | 86.94 | 85.43 | 85.67 | -1.14% | 861,810 |
| Jan 23, 2026 | 87.74 | 88.33 | 86.12 | 86.66 | -1.48% | 754,583 |
| Jan 22, 2026 | 87.79 | 89.59 | 87.25 | 87.96 | +0.66% | 1,607,745 |
| Jan 21, 2026 | 85.98 | 88.45 | 85.31 | 87.38 | +2.78% | 785,988 |
| Jan 20, 2026 | 86.57 | 87.39 | 84.88 | 85.02 | -4.08% | 770,808 |
| Jan 16, 2026 | 88.05 | 88.73 | 87.67 | 88.64 | -0.10% | 636,563 |
| Jan 15, 2026 | 88.54 | 89.39 | 87.86 | 88.73 | +0.75% | 808,066 |
| Jan 14, 2026 | 87.55 | 89.61 | 86.54 | 88.07 | +0.67% | 933,566 |
| Jan 13, 2026 | 85.30 | 88.31 | 85.06 | 87.48 | +1.82% | 1,076,418 |
| Jan 12, 2026 | 86.00 | 86.52 | 85.22 | 85.92 | -1.88% | 1,242,518 |
| Jan 9, 2026 | 86.74 | 88.45 | 85.49 | 87.57 | +0.96% | 1,049,880 |
| Jan 8, 2026 | 85.00 | 87.39 | 84.20 | 86.74 | +2.46% | 1,266,873 |
| Jan 7, 2026 | 83.89 | 84.87 | 83.04 | 84.66 | +1.21% | 1,151,160 |
| Jan 6, 2026 | 78.60 | 83.77 | 78.55 | 83.65 | +10.55% | 2,375,154 |
| Jan 5, 2026 | 75.39 | 76.97 | 74.81 | 75.67 | -0.29% | 783,745 |
| Jan 2, 2026 | 74.43 | 76.11 | 73.69 | 75.89 | +2.22% | 512,552 |
| Dec 31, 2025 | 74.97 | 75.09 | 74.01 | 74.24 | -1.05% | 385,223 |
| Dec 30, 2025 | 75.54 | 76.09 | 74.56 | 75.03 | -0.60% | 329,529 |
| Dec 29, 2025 | 76.00 | 76.14 | 75.08 | 75.48 | -0.80% | 402,881 |
| Dec 26, 2025 | 76.15 | 76.28 | 75.41 | 76.09 | +0.14% | 368,418 |
| Dec 24, 2025 | 76.25 | 76.81 | 75.54 | 75.98 | +0.30% | 192,411 |
| Dec 23, 2025 | 76.00 | 76.45 | 75.45 | 75.75 | -1.11% | 499,934 |
| Dec 22, 2025 | 75.58 | 76.70 | 75.48 | 76.60 | +1.11% | 608,843 |
| Dec 19, 2025 | 75.28 | 76.62 | 74.66 | 75.76 | +0.13% | 979,175 |
| Dec 18, 2025 | 75.82 | 76.06 | 74.53 | 75.66 | +0.75% | 713,299 |
| Dec 17, 2025 | 73.82 | 75.96 | 73.02 | 75.10 | +1.49% | 1,041,377 |
| Dec 16, 2025 | 74.64 | 74.64 | 73.33 | 74.00 | -0.75% | 790,964 |
| Dec 15, 2025 | 74.11 | 75.24 | 73.67 | 74.56 | +1.04% | 953,490 |
| Dec 12, 2025 | 75.39 | 75.45 | 73.56 | 73.79 | -1.50% | 713,426 |
| Dec 11, 2025 | 75.55 | 75.55 | 73.84 | 74.91 | +0.56% | 910,601 |
| Dec 10, 2025 | 71.57 | 75.39 | 71.45 | 74.49 | +4.33% | 1,159,582 |
| Dec 9, 2025 | 70.60 | 72.22 | 70.60 | 71.40 | +0.13% | 411,518 |
| Dec 8, 2025 | 71.29 | 71.59 | 69.99 | 71.31 | +1.86% | 866,385 |
| Dec 5, 2025 | 69.79 | 71.59 | 69.36 | 70.01 | +0.40% | 756,842 |
| Dec 4, 2025 | 70.02 | 70.94 | 69.36 | 69.73 | -0.54% | 779,335 |
| Dec 3, 2025 | 68.94 | 70.87 | 68.15 | 70.11 | +2.61% | 1,126,214 |
| Dec 2, 2025 | 67.37 | 69.09 | 66.48 | 68.33 | +2.09% | 1,403,912 |
| Dec 1, 2025 | 65.38 | 67.68 | 65.01 | 66.93 | +1.24% | 1,373,108 |
| Nov 28, 2025 | 66.55 | 66.99 | 65.56 | 66.11 | -0.69% | 282,434 |
| Nov 26, 2025 | 66.64 | 67.79 | 66.51 | 66.57 | -1.10% | 629,756 |
| Nov 25, 2025 | 65.80 | 68.30 | 65.80 | 67.31 | +2.87% | 1,136,102 |
| Nov 24, 2025 | 64.30 | 66.60 | 63.70 | 65.43 | +1.88% | 1,194,904 |
| Nov 21, 2025 | 59.73 | 64.52 | 59.53 | 64.22 | +8.22% | 1,303,375 |
| Nov 20, 2025 | 61.27 | 62.00 | 59.05 | 59.34 | -2.39% | 769,136 |
| Nov 19, 2025 | 61.99 | 62.09 | 60.54 | 60.79 | -1.33% | 641,576 |
| Nov 18, 2025 | 61.42 | 62.10 | 60.91 | 61.61 | -0.76% | 880,435 |
| Nov 17, 2025 | 64.24 | 64.24 | 61.98 | 62.08 | -3.38% | 442,141 |
| Nov 14, 2025 | 62.89 | 64.54 | 62.54 | 64.25 | +0.44% | 697,133 |
| Nov 13, 2025 | 64.77 | 65.95 | 63.35 | 63.97 | -2.08% | 739,286 |
| Nov 12, 2025 | 65.26 | 66.30 | 64.74 | 65.33 | +0.83% | 682,244 |
| Nov 11, 2025 | 64.41 | 65.03 | 63.82 | 64.79 | +1.28% | 730,304 |
| Nov 10, 2025 | 66.25 | 66.25 | 63.87 | 63.97 | -2.71% | 473,106 |
| Nov 7, 2025 | 65.05 | 66.39 | 65.01 | 65.75 | +0.52% | 610,406 |
| Nov 6, 2025 | 66.05 | 66.89 | 65.00 | 65.41 | -0.95% | 689,172 |
| Nov 5, 2025 | 64.35 | 66.73 | 64.10 | 66.04 | +2.85% | 563,002 |
Daily open, high, low, close and volume for Brunswick Corporation (BC). Showing 250 trading days. Unadjusted prices.