Brunswick Corporation Common Stock (BC)

79.62
-2.90 (-3.51%)
NYSE · Last Trade: Mar 1st, 2:57 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Brunswick Corporation Common Stock (BC)

DateOpenHighLowCloseVolumeAdjusted Close
2/27/202680.9581.1077.5679.621,495,18579.62
2/26/202681.2783.8581.1482.52962,89982.52
2/25/202684.1684.7479.8980.961,256,57580.96
2/24/202683.3685.4183.1883.77736,25983.77
2/23/202688.2788.3382.2283.33997,84383.33
2/20/202686.5690.1686.5689.12866,08488.68
2/19/202687.6488.4385.5186.811,151,76886.38
2/18/202686.9490.2586.9489.221,106,67988.78
2/17/202687.0188.4386.2087.64868,25287.21
2/13/202686.7788.1185.3387.04552,20886.61
2/12/202688.0889.4284.1386.171,153,42185.74
2/11/202687.4688.0586.0486.72514,69386.29
2/10/202687.4188.2986.6686.69564,98686.26
2/09/202687.0087.6086.2887.12534,97986.69
2/06/202687.3089.1386.3487.88832,20787.45
2/05/202687.1287.9184.8786.69579,74486.26
2/04/202685.2889.1485.2888.22970,85687.78
2/03/202683.2986.1981.4385.801,267,84385.38
2/02/202680.7082.2080.1982.151,122,83481.74
1/30/202679.3981.0679.0780.22927,69479.82
1/29/202681.2682.7278.1580.622,083,90780.22
1/28/202686.0486.4583.8484.171,444,33283.75
1/27/202686.5587.1784.1685.771,045,51885.35
1/26/202686.2886.9485.4385.67861,80485.25
1/23/202687.7488.3386.1286.66754,58386.23
1/22/202687.7989.5987.2587.961,607,74587.53
1/21/202685.9888.4585.3187.38785,98886.95
1/20/202686.5787.3984.8885.02770,80684.60
1/16/202688.0588.7387.6788.64636,56388.20
1/15/202688.5489.3987.8688.73808,06488.29
1/14/202687.5589.6186.5488.07933,56587.64
1/13/202685.3088.3185.0687.481,076,41287.05
1/12/202686.0086.5285.2285.921,242,50785.50
1/09/202686.7488.4585.4987.571,049,88087.14
1/08/202685.0087.3984.2086.741,266,87386.31
1/07/202683.8984.8783.0484.661,151,16084.24
1/06/202678.6083.7778.5583.652,375,15283.24
1/05/202675.3976.9774.8175.67783,74575.30
1/02/202674.4376.1173.6975.89512,55275.52
12/31/202574.9775.0974.0174.24385,22373.87
12/30/202575.5476.0974.5675.03329,52974.66
12/29/202576.0076.1475.0875.48402,84175.11
12/26/202576.1576.2875.4176.09368,41875.71
12/24/202576.2576.8175.5475.98192,41175.60
12/23/202576.0076.4575.4575.75499,93475.38
12/22/202575.5876.7075.4876.60608,84376.22
12/19/202575.2876.6274.6675.76979,17575.39
12/18/202575.8276.0674.5375.66713,29975.29
12/17/202573.8275.9673.0275.101,052,37174.73
12/16/202574.6474.6473.3374.00790,96473.63
12/15/202574.1175.2473.6774.56953,49074.19
12/12/202575.3975.4573.5673.79713,42673.43
12/11/202575.5575.5573.8474.91910,59974.54
12/10/202571.5775.3971.4574.491,159,57974.12
12/09/202570.6072.2270.6071.40411,51871.05
12/08/202571.2971.5969.9971.31866,38570.96
12/05/202569.7971.5969.3670.01756,84269.66
12/04/202570.0270.9469.3669.73779,33569.39
12/03/202568.9470.8768.1570.111,126,21469.76
12/02/202567.3769.0966.4868.331,403,91267.99
12/01/202565.3867.6865.0166.931,373,10866.60