Brunswick Corporation (BC)
NYSE: BC
· Real-Time Price · USD
66.37
1.27 (1.95%)
At close: Oct 03, 2025, 3:59 PM
66.34
-0.05%
After-hours: Oct 03, 2025, 06:20 PM EDT
BC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 66.00 | 66.90 | 65.25 | 66.34 | 66.34 | 1.90% | 877,644 |
| Oct 2, 2025 | 64.25 | 65.62 | 64.13 | 65.10 | 65.10 | 1.51% | 601,211 |
| Oct 1, 2025 | 62.97 | 64.32 | 62.97 | 64.13 | 64.13 | 1.41% | 528,510 |
| Sep 30, 2025 | 64.15 | 64.15 | 62.05 | 63.24 | 63.24 | -1.45% | 505,548 |
| Sep 29, 2025 | 64.21 | 64.30 | 62.74 | 64.17 | 64.17 | 0.88% | 607,342 |
| Sep 26, 2025 | 61.97 | 63.64 | 61.49 | 63.61 | 63.61 | 3.05% | 1,028,980 |
| 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 |
Page 1 of 136