Indicators

Markets:

News

Brunswick Corporation Common Stock (NY:BC)

79.45 +0.10 (+0.13%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2026	80.82	80.95	74.73	79.45	1,123,606	+0.10(+0.13%)
Apr 29, 2026	79.61	79.89	78.26	79.35	944,848	-0.56(-0.70%)
Apr 28, 2026	80.24	80.24	77.86	79.91	557,313	-0.28(-0.35%)
Apr 27, 2026	79.93	81.13	79.61	80.19	745,549	+0.82(+1.03%)
Apr 24, 2026	80.05	80.10	78.90	79.37	684,640	-0.61(-0.76%)
Apr 23, 2026	80.69	81.31	78.88	79.98	583,250	-0.47(-0.58%)
Apr 22, 2026	85.05	85.28	80.00	80.45	1,018,788	-3.52(-4.19%)
Apr 21, 2026	82.74	84.85	81.86	83.97	1,461,332	+1.54(+1.87%)
Apr 20, 2026	80.63	82.54	79.41	82.43	615,378	+1.20(+1.48%)
Apr 17, 2026	79.15	83.71	79.15	81.23	928,918	+3.90(+5.04%)
Apr 16, 2026	77.40	79.41	76.27	77.33	1,194,484	+0.10(+0.13%)
Apr 15, 2026	77.57	78.12	74.24	77.23	1,958,170	-1.55(-1.97%)
Apr 14, 2026	77.88	79.24	77.55	78.78	511,128	+0.98(+1.26%)
Apr 13, 2026	76.72	77.90	76.00	77.80	447,689	+0.74(+0.96%)
Apr 10, 2026	78.27	78.85	76.58	77.06	437,611	-0.93(-1.19%)
Apr 09, 2026	76.51	78.55	76.09	77.99	570,342	+0.97(+1.26%)
Apr 08, 2026	77.48	79.01	76.70	77.02	890,055	+3.47(+4.72%)
Apr 07, 2026	72.67	74.37	71.26	73.55	533,401	+0.15(+0.20%)
Apr 06, 2026	72.77	73.44	71.76	73.40	409,005	+0.10(+0.14%)
Apr 02, 2026	71.42	74.46	70.01	73.30	488,265	+0.23(+0.31%)
Apr 01, 2026	73.39	73.94	72.05	73.07	741,006	+0.31(+0.43%)
Mar 31, 2026	70.68	74.32	70.36	72.76	887,146	+3.20(+4.60%)
Mar 30, 2026	71.97	71.97	69.26	69.56	1,437,093	-1.39(-1.96%)
Mar 27, 2026	72.35	72.82	70.37	70.95	896,340	-2.20(-3.01%)
Mar 26, 2026	72.33	74.31	72.33	73.15	605,630	-0.21(-0.29%)
Mar 25, 2026	74.63	76.28	73.30	73.36	905,779	-0.44(-0.60%)
Mar 24, 2026	72.71	75.31	71.36	73.80	751,900	-0.25(-0.34%)
Mar 23, 2026	73.10	75.64	72.19	74.05	955,538	+3.58(+5.08%)
Mar 20, 2026	71.71	71.71	69.28	70.47	1,745,286	-0.71(-1.00%)
Mar 19, 2026	69.66	71.50	69.59	71.18	898,683	+0.59(+0.84%)
Mar 18, 2026	70.56	71.72	70.27	70.59	752,635	-1.00(-1.40%)
Mar 17, 2026	71.88	73.29	71.41	71.59	577,147	+0.33(+0.46%)
Mar 16, 2026	71.42	72.64	70.45	71.26	1,018,320	+2.35(+3.41%)
Mar 13, 2026	69.44	69.62	68.54	68.91	779,448	-0.08(-0.12%)
Mar 12, 2026	69.57	70.62	68.79	68.99	951,682	-2.08(-2.93%)
Mar 11, 2026	72.00	72.36	70.14	71.07	1,087,332	-1.01(-1.40%)
Mar 10, 2026	72.94	73.91	72.00	72.08	1,278,307	-0.19(-0.26%)
Mar 09, 2026	69.00	72.29	67.06	72.27	1,587,674	+1.65(+2.34%)
Mar 06, 2026	71.98	73.23	68.95	70.62	1,825,202	-3.26(-4.41%)
Mar 05, 2026	77.26	78.75	73.24	73.88	2,849,231	-4.35(-5.56%)
Mar 04, 2026	79.78	80.45	78.09	78.23	649,421	-0.59(-0.75%)
Mar 03, 2026	76.98	79.44	76.00	78.82	679,253	-0.72(-0.91%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.