Brunswick Corporation (BC)
NYSE: BC
· Real-Time Price · USD
46.51
0.46 (1.00%)
At close: May 01, 2025, 3:59 PM
45.21
-2.80%
Pre-market: May 02, 2025, 05:41 AM EDT
Brunswick Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| May 1, 2025 | 46.43 | n/a | 47.01 | n/a | 45.66 | n/a | 46.33 | n/a | n/a | 883,968 |
| Apr 30, 2025 | 45.48 | 45.48 | 46.13 | 46.13 | 44.40 | 44.40 | 46.05 | 46.05 | -0.60% | 869,300 |
| Apr 29, 2025 | 46.43 | 46.43 | 46.76 | 46.76 | 45.82 | 45.82 | 46.36 | 46.36 | 0.67% | 912,838 |
| Apr 28, 2025 | 47.07 | 47.07 | 48.00 | 48.00 | 45.85 | 45.85 | 46.50 | 46.50 | 0.30% | 940,430 |
| Apr 25, 2025 | 47.41 | 47.41 | 47.71 | 47.71 | 46.04 | 46.04 | 46.86 | 46.86 | 0.77% | 1,059,500 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.