Brunswick Corporation BC
76.14 USD -0.36 (-0.47%)
Regular-session close
76.14 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
75.62 Day range 78.61
59.34 52-week range 89.22
- YTD
- +2.56%
- 1 year
- +19.02%
BC price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 76.77 | 78.61 | 75.62 | 76.14 | -0.36 | -0.47% | 315,069 |
| Nov 12, 2026 | 78.31 | 79.23 | 76.26 | 76.50 | -1.88 | -2.40% | 425,500 |
| Nov 11, 2026 | 78.17 | 80.05 | 76.68 | 78.38 | -0.04 | -0.05% | 546,300 |
| Nov 10, 2026 | 79.39 | 80.22 | 78.00 | 78.42 | -1.26 | -1.58% | 571,500 |
| Nov 9, 2026 | 78.61 | 80.80 | 77.22 | 79.68 | +2.45 | +3.17% | 727,800 |
| Nov 6, 2026 | 76.42 | 78.40 | 76.42 | 77.23 | -1.66 | -2.10% | 904,100 |
| Nov 5, 2026 | 81.31 | 82.46 | 77.35 | 78.89 | -2.41 | -2.96% | 1,138,700 |
| Nov 4, 2026 | 80.08 | 82.20 | 79.90 | 81.30 | +3.21 | +4.11% | 1,037,700 |
| Nov 3, 2026 | 79.61 | 79.84 | 78.01 | 78.09 | -0.96 | -1.21% | 1,443,900 |
| Nov 2, 2026 | 76.25 | 79.86 | 75.99 | 79.05 | +3.71 | +4.92% | 1,103,000 |
| Oct 30, 2026 | 73.65 | 75.95 | 73.37 | 75.34 | +0.98 | +1.32% | 1,592,000 |
| Oct 29, 2026 | 71.76 | 74.63 | 70.31 | 74.36 | +5.51 | +8.00% | 1,729,700 |
| Oct 28, 2026 | 67.84 | 69.00 | 67.37 | 68.85 | +1.14 | +1.68% | 1,174,400 |
| Oct 27, 2026 | 65.42 | 68.13 | 65.42 | 67.71 | +1.60 | +2.42% | 883,600 |
| Oct 26, 2026 | 66.02 | 66.79 | 65.41 | 66.11 | +0.23 | +0.35% | 711,300 |
| Oct 23, 2026 | 66.31 | 66.64 | 64.25 | 65.88 | -2.41 | -3.53% | 798,600 |
| Oct 22, 2026 | 64.69 | 68.33 | 64.69 | 68.29 | +2.81 | +4.29% | 822,300 |
| Oct 21, 2026 | 66.21 | 66.29 | 64.46 | 65.48 | -0.29 | -0.44% | 596,300 |
| Oct 20, 2026 | 63.73 | 65.84 | 63.33 | 65.77 | +1.95 | +3.06% | 743,000 |
| Oct 19, 2026 | 64.35 | 64.55 | 63.34 | 63.82 | -0.55 | -0.85% | 574,700 |
| Oct 16, 2026 | 66.10 | 66.67 | 64.15 | 64.37 | -1.26 | -1.92% | 563,800 |
| Oct 15, 2026 | 62.91 | 65.64 | 62.45 | 65.63 | +3.72 | +6.01% | 883,900 |
| Oct 14, 2026 | 61.86 | 62.37 | 61.20 | 61.91 | -0.57 | -0.91% | 523,300 |
| Oct 13, 2026 | 62.49 | 63.45 | 61.50 | 62.48 | +0.34 | +0.55% | 611,500 |
| Oct 12, 2026 | 61.23 | 62.23 | 61.23 | 62.14 | +0.66 | +1.07% | 618,000 |
| Oct 9, 2026 | 62.25 | 62.38 | 61.40 | 61.48 | -0.87 | -1.40% | 554,600 |
| Oct 8, 2026 | 62.65 | 63.33 | 61.68 | 62.35 | -1.01 | -1.59% | 861,900 |
| Oct 7, 2026 | 64.02 | 64.42 | 63.08 | 63.36 | -1.62 | -2.49% | 640,700 |
| Oct 6, 2026 | 65.19 | 66.21 | 64.64 | 64.98 | +0.15 | +0.23% | 578,000 |
| Oct 5, 2026 | 65.96 | 65.96 | 64.21 | 64.83 | -0.60 | -0.92% | 800,800 |
| Oct 2, 2026 | 65.30 | 66.49 | 65.02 | 65.43 | +1.21 | +1.88% | 749,400 |
| Oct 1, 2026 | 64.00 | 64.60 | 62.68 | 64.22 | -0.02 | -0.03% | 838,600 |
| Sep 30, 2026 | 65.13 | 65.69 | 64.10 | 64.24 | -0.79 | -1.21% | 743,000 |
| Sep 29, 2026 | 66.41 | 66.41 | 64.76 | 65.03 | -1.10 | -1.66% | 705,300 |
| Sep 28, 2026 | 66.65 | 67.12 | 65.38 | 66.13 | -1.06 | -1.58% | 805,000 |
| Sep 25, 2026 | 66.36 | 67.55 | 65.82 | 67.19 | +1.03 | +1.56% | 720,600 |
| Sep 24, 2026 | 65.65 | 67.37 | 65.28 | 66.16 | -0.07 | -0.11% | 838,300 |
| Sep 23, 2026 | 65.88 | 67.47 | 65.10 | 66.23 | -0.36 | -0.54% | 886,500 |
| Sep 22, 2026 | 67.87 | 68.91 | 65.88 | 66.59 | +0.59 | +0.89% | 952,800 |
| Sep 21, 2026 | 65.48 | 67.19 | 65.38 | 66.00 | -1.55 | -2.29% | 1,061,200 |
| Sep 18, 2026 | 67.55 | 68.16 | 66.70 | 67.55 | -0.28 | -0.41% | 1,103,600 |
| Sep 17, 2026 | 69.22 | 69.29 | 67.78 | 67.83 | +0.11 | +0.16% | 672,800 |
| Sep 16, 2026 | 69.22 | 70.13 | 67.06 | 67.72 | -1.08 | -1.57% | 851,800 |
| Sep 15, 2026 | 69.55 | 70.75 | 68.36 | 68.80 | -1.34 | -1.91% | 864,300 |
| Sep 14, 2026 | 69.83 | 70.84 | 69.56 | 70.14 | -0.58 | -0.82% | 681,900 |
| Sep 11, 2026 | 69.35 | 71.94 | 69.35 | 70.72 | +0.84 | +1.20% | 810,100 |
| Sep 10, 2026 | 70.51 | 71.20 | 69.25 | 69.88 | -1.05 | -1.48% | 830,100 |
| Sep 9, 2026 | 71.34 | 72.97 | 70.62 | 70.93 | -1.02 | -1.42% | 700,000 |
| Sep 8, 2026 | 74.33 | 74.57 | 71.55 | 71.95 | -2.48 | -3.33% | 708,900 |
| Sep 4, 2026 | 71.84 | 74.90 | 71.59 | 74.43 | +1.67 | +2.30% | 649,100 |
| Sep 3, 2026 | 74.22 | 75.43 | 71.76 | 72.76 | -1.69 | -2.27% | 822,500 |
| Sep 2, 2026 | 73.98 | 75.89 | 73.28 | 74.45 | +1.08 | +1.47% | 591,700 |
| Sep 1, 2026 | 74.80 | 75.27 | 73.00 | 73.37 | -2.53 | -3.33% | 703,800 |
| Aug 31, 2026 | 76.51 | 77.44 | 75.03 | 75.90 | -0.74 | -0.97% | 1,052,300 |
| Aug 28, 2026 | 78.01 | 78.58 | 76.55 | 76.64 | -0.96 | -1.24% | 694,100 |
| Aug 27, 2026 | 79.42 | 80.57 | 77.54 | 77.60 | -2.07 | -2.60% | 816,100 |
| Aug 26, 2026 | 80.56 | 81.10 | 79.66 | 79.67 | -0.66 | -0.82% | 647,200 |
| Aug 25, 2026 | 82.13 | 82.37 | 79.60 | 80.33 | -0.92 | -1.13% | 461,700 |
| Aug 24, 2026 | 80.80 | 82.45 | 80.49 | 81.25 | +0.42 | +0.52% | 553,100 |
| Aug 21, 2026 | 82.21 | 82.81 | 80.77 | 80.83 | -0.23 | -0.28% | 578,600 |
| Aug 20, 2026 | 80.02 | 81.20 | 79.12 | 81.06 | -0.55 | -0.67% | 524,300 |
| Aug 19, 2026 | 82.23 | 83.87 | 81.19 | 81.61 | +0.60 | +0.74% | 678,300 |
| Aug 18, 2026 | 80.57 | 82.57 | 80.57 | 81.01 | -1.29 | -1.57% | 891,600 |
| Aug 17, 2026 | 81.55 | 83.46 | 80.86 | 82.30 | -0.37 | -0.45% | 768,100 |
| Aug 14, 2026 | 81.07 | 82.73 | 80.87 | 82.67 | +1.07 | +1.31% | 464,300 |
65 days, newest first. Daily bars as drawn on the BC chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.