NYSE : BC
Brunswick Corporation — Price history
Consumer Discretionary · Recreational Vehicles · United States
Last price 74.36 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 4.82B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Brunswick Corporation (BC) closed at 79.05 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 76.25 | 79.86 | 75.99 | 79.05 | 1,102,966 | +4.92% |
| 2026-10-30 | 73.65 | 75.95 | 73.37 | 75.34 | 1,591,966 | +1.32% |
| 2026-10-29 | 71.76 | 74.63 | 70.31 | 74.36 | 1,729,718 | +8.00% |
| 2026-10-28 | 67.84 | 69 | 67.37 | 68.85 | 1,174,509 | +1.68% |
| 2026-10-27 | 65.42 | 68.13 | 65.42 | 67.71 | 883,572 | +2.42% |
| 2026-10-26 | 66.02 | 66.79 | 65.41 | 66.11 | 711,301 | +0.35% |
| 2026-10-23 | 66.31 | 66.64 | 64.25 | 65.88 | 798,563 | -3.53% |
| 2026-10-22 | 64.69 | 68.33 | 64.69 | 68.29 | 822,302 | +4.29% |
| 2026-10-21 | 66.21 | 66.29 | 64.46 | 65.48 | 596,268 | -0.44% |
| 2026-10-20 | 63.73 | 65.84 | 63.33 | 65.77 | 742,996 | +3.06% |
| 2026-10-19 | 64.35 | 64.55 | 63.34 | 63.82 | 574,696 | -0.85% |
| 2026-10-16 | 66.1 | 66.67 | 64.145 | 64.37 | 563,383 | -1.92% |
| 2026-10-15 | 62.91 | 65.64 | 62.45 | 65.63 | 854,174 | +6.01% |
| 2026-10-14 | 61.86 | 62.37 | 61.2 | 61.91 | 515,335 | -0.91% |
| 2026-10-13 | 62.49 | 63.445 | 61.495 | 62.48 | 527,396 | +0.55% |
| 2026-10-12 | 61.23 | 62.225 | 61.23 | 62.14 | 570,159 | +1.07% |
| 2026-10-09 | 62.25 | 62.38 | 61.4 | 61.48 | 537,026 | -1.40% |
| 2026-10-08 | 62.65 | 63.33 | 61.68 | 62.35 | 851,246 | -1.59% |
| 2026-10-07 | 64.02 | 64.42 | 63.08 | 63.36 | 640,659 | -2.49% |
| 2026-10-06 | 65.19 | 66.21 | 64.64 | 64.98 | 578,034 | +0.23% |
| 2026-10-05 | 65.96 | 65.96 | 64.21 | 64.83 | 761,287 | -0.92% |
| 2026-10-02 | 65.3 | 66.49 | 65.02 | 65.43 | 702,638 | +1.88% |
| 2026-10-01 | 64 | 64.595 | 62.675 | 64.22 | 838,505 | -0.03% |
| 2026-09-30 | 65.13 | 65.69 | 64.1 | 64.24 | 741,690 | -1.21% |
| 2026-09-29 | 66.41 | 66.41 | 64.763 | 65.03 | 704,289 | -1.66% |
| 2026-09-28 | 66.65 | 67.12 | 65.38 | 66.13 | 787,444 | -1.58% |
| 2026-09-25 | 66.36 | 67.55 | 65.815 | 67.19 | 686,316 | +1.56% |
| 2026-09-24 | 65.65 | 67.37 | 65.275 | 66.16 | 830,746 | -0.11% |
| 2026-09-23 | 65.88 | 67.47 | 65.1 | 66.23 | 874,066 | -0.54% |
| 2026-09-22 | 67.87 | 68.91 | 65.88 | 66.59 | 919,710 | +0.89% |
| 2026-09-21 | 65.48 | 67.19 | 65.375 | 66 | 1,047,305 | -2.29% |
| 2026-09-18 | 67.55 | 68.155 | 66.7 | 67.55 | 1,054,596 | -0.41% |
| 2026-09-17 | 69.22 | 69.29 | 67.78 | 67.83 | 668,612 | +0.16% |
| 2026-09-16 | 69.22 | 70.13 | 67.055 | 67.72 | 840,923 | -1.57% |
| 2026-09-15 | 69.55 | 70.75 | 68.36 | 68.8 | 851,233 | -1.91% |
| 2026-09-14 | 69.83 | 70.84 | 69.56 | 70.14 | 678,379 | -0.82% |
| 2026-09-11 | 69.35 | 71.935 | 69.35 | 70.72 | 790,241 | +1.20% |
| 2026-09-10 | 70.51 | 71.198 | 69.25 | 69.88 | 780,461 | -1.48% |
| 2026-09-09 | 71.34 | 72.97 | 70.62 | 70.93 | 699,985 | -1.42% |
| 2026-09-08 | 74.33 | 74.571 | 71.55 | 71.95 | 702,942 | -3.33% |
| 2026-09-04 | 71.84 | 74.895 | 71.59 | 74.43 | 645,213 | +2.30% |
| 2026-09-03 | 74.22 | 75.425 | 71.755 | 72.76 | 815,236 | -2.27% |
| 2026-09-02 | 73.98 | 75.886 | 73.281 | 74.45 | 563,098 | +1.47% |
| 2026-09-01 | 74.8 | 75.27 | 73 | 73.37 | 703,782 | -3.33% |
| 2026-08-31 | 76.51 | 77.44 | 75.03 | 75.9 | 1,037,627 | -0.97% |
| 2026-08-28 | 78.01 | 78.575 | 76.55 | 76.64 | 691,733 | -1.24% |
| 2026-08-27 | 79.42 | 80.565 | 77.54 | 77.6 | 699,697 | -2.60% |
| 2026-08-26 | 80.56 | 81.095 | 79.66 | 79.67 | 568,454 | -0.82% |
| 2026-08-25 | 82.13 | 82.365 | 79.6 | 80.33 | 416,660 | -1.13% |
| 2026-08-24 | 80.8 | 82.45 | 80.485 | 81.25 | 474,235 | +0.52% |
| 2026-08-21 | 82.21 | 82.81 | 80.77 | 80.83 | 571,686 | -0.28% |
| 2026-08-20 | 80.02 | 81.2 | 79.12 | 81.06 | 524,140 | -0.14% |
| 2026-08-19 | 82.23 | 83.87 | 81.185 | 81.61 | 678,292 | +0.74% |
| 2026-08-18 | 80.57 | 82.57 | 80.57 | 81.01 | 891,641 | -1.57% |
| 2026-08-17 | 81.55 | 83.46 | 80.86 | 82.3 | 768,148 | -0.45% |
| 2026-08-14 | 81.07 | 82.73 | 80.87 | 82.67 | 464,284 | +1.31% |
| 2026-08-13 | 80.46 | 82.14 | 78.71 | 81.6 | 680,632 | +1.58% |
| 2026-08-12 | 82.2 | 82.2 | 78.29 | 80.33 | 669,923 | -1.33% |
| 2026-08-11 | 80.06 | 82 | 80.02 | 81.41 | 670,521 | +1.22% |
| 2026-08-10 | 80.97 | 81.605 | 79.84 | 80.43 | 732,126 | -1.37% |
| 2026-08-07 | 80.94 | 82.54 | 80.575 | 81.55 | 487,963 | +0.37% |
| 2026-08-06 | 83.39 | 84.3 | 80.685 | 81.25 | 482,976 | -2.79% |
| 2026-08-05 | 82.26 | 84.68 | 82.26 | 83.58 | 651,340 | +0.37% |
| 2026-08-04 | 80.27 | 83.89 | 79.36 | 83.27 | 682,415 | +4.89% |
| 2026-08-03 | 79.64 | 81.43 | 78.245 | 79.39 | 615,988 | +0.49% |
| 2026-07-31 | 80.85 | 80.85 | 77.2 | 79 | 1,160,811 | -0.94% |
| 2026-07-30 | 81.75 | 84.28 | 79.21 | 79.75 | 1,307,381 | -0.88% |
| 2026-07-29 | 82.1 | 82.695 | 79.76 | 80.46 | 1,031,503 | -1.89% |
| 2026-07-28 | 81.11 | 83.59 | 79.84 | 82.01 | 837,982 | +1.69% |
| 2026-07-27 | 80.4 | 82.32 | 80.1 | 80.65 | 552,785 | +0.91% |
| 2026-07-24 | 79.83 | 81.12 | 79.38 | 79.92 | 511,163 | +0.45% |
| 2026-07-23 | 80.81 | 80.97 | 78.85 | 79.56 | 1,059,019 | -3.07% |
| 2026-07-22 | 80.38 | 82.3 | 80.38 | 82.08 | 834,346 | +1.85% |
| 2026-07-21 | 80.75 | 81.51 | 79.29 | 80.59 | 752,323 | +1.85% |
| 2026-07-20 | 81.37 | 81.97 | 78.415 | 79.13 | 546,471 | -1.64% |
| 2026-07-17 | 81.14 | 83.86 | 80.04 | 80.45 | 850,188 | -1.85% |
| 2026-07-16 | 79.23 | 83.08 | 79.23 | 81.97 | 588,116 | +3.76% |
| 2026-07-15 | 77.96 | 80.08 | 77.565 | 79 | 644,751 | +1.94% |
| 2026-07-14 | 77.8 | 78.21 | 75.93 | 77.5 | 417,219 | +0.71% |
| 2026-07-13 | 78.08 | 78.955 | 76.54 | 76.95 | 422,822 | -1.22% |
| 2026-07-10 | 77.87 | 79.48 | 77.8 | 77.9 | 490,517 | -0.12% |
| 2026-07-09 | 75.9 | 79.32 | 75.9 | 77.99 | 677,100 | +3.59% |
| 2026-07-08 | 75.88 | 76.51 | 75.03 | 75.29 | 689,355 | -2.64% |
| 2026-07-07 | 79.12 | 79.455 | 76.81 | 77.33 | 633,317 | -2.45% |
| 2026-07-06 | 79.65 | 80.065 | 78.23 | 79.27 | 432,163 | +0.23% |
| 2026-07-02 | 82.03 | 82.98 | 78.17 | 79.09 | 644,190 | -3.05% |
| 2026-07-01 | 83.43 | 84.3 | 81.55 | 81.58 | 556,020 | -3.16% |
| 2026-06-30 | 85.3 | 85.34 | 83.37 | 84.24 | 766,740 | -1.72% |
| 2026-06-29 | 86.18 | 86.54 | 84.84 | 85.71 | 855,080 | -1.57% |
| 2026-06-26 | 87.25 | 87.72 | 85.51 | 87.08 | 1,114,052 | -1.00% |
| 2026-06-25 | 86.01 | 88.585 | 86.01 | 87.96 | 597,327 | +3.67% |
| 2026-06-24 | 82.19 | 85.3 | 82.1 | 84.85 | 949,737 | +4.44% |
| 2026-06-23 | 80.58 | 82.29 | 80.31 | 81.24 | 729,902 | -0.34% |
| 2026-06-22 | 83.28 | 83.6 | 81.11 | 81.52 | 822,897 | -2.45% |
| 2026-06-18 | 81.66 | 84.675 | 81.15 | 83.57 | 1,002,081 | +3.52% |
| 2026-06-17 | 81.4 | 83.73 | 80.24 | 80.73 | 741,994 | -1.79% |
| 2026-06-16 | 82.52 | 83.445 | 81.44 | 82.2 | 433,865 | +0.09% |
| 2026-06-15 | 84.07 | 85.745 | 81.4 | 82.13 | 954,348 | -0.52% |
| 2026-06-12 | 82.84 | 83.34 | 82.21 | 82.56 | 394,771 | +1.15% |
| 2026-06-11 | 79.075 | 81.715 | 78.31 | 81.62 | 495,837 | +3.74% |
| 2026-06-10 | 82.71 | 83.64 | 78.63 | 78.68 | 747,708 | -5.36% |
| 2026-06-09 | 82.7 | 83.89 | 81.13 | 83.14 | 565,658 | +3.06% |
| 2026-06-08 | 80.69 | 81.875 | 80.06 | 80.67 | 453,971 | +0.34% |
| 2026-06-05 | 81.71 | 82.76 | 79.61 | 80.4 | 441,020 | -2.47% |
| 2026-06-04 | 82.49 | 82.965 | 80.93 | 82.44 | 435,169 | +0.39% |
| 2026-06-03 | 80.76 | 83.525 | 80.75 | 82.12 | 672,828 | +0.44% |
| 2026-06-02 | 82.59 | 83.81 | 81.62 | 81.76 | 640,733 | -0.86% |
| 2026-06-01 | 83.785 | 83.785 | 80.4 | 82.47 | 407,540 | -1.54% |
| 2026-05-29 | 83.46 | 84.77 | 82.78 | 83.76 | 721,119 | +0.16% |
| 2026-05-28 | 82.19 | 83.76 | 81.49 | 83.63 | 833,649 | +0.08% |
| 2026-05-27 | 84.73 | 85.78 | 83.495 | 83.56 | 490,416 | +0.23% |
| 2026-05-26 | 81.74 | 83.555 | 81.74 | 83.37 | 859,339 | +2.98% |
| 2026-05-22 | 78.68 | 81.02 | 78.08 | 80.96 | 645,395 | +2.82% |
| 2026-05-21 | 76.63 | 79.31 | 75.308 | 78.74 | 514,676 | +1.13% |
| 2026-05-20 | 73.93 | 78.04 | 72.53 | 77.86 | 956,405 | +5.95% |
| 2026-05-19 | 76.01 | 76.22 | 73.36 | 73.49 | 817,222 | -3.90% |
| 2026-05-18 | 77.65 | 78.661 | 76.29 | 76.47 | 551,033 | -0.83% |
| 2026-05-15 | 78.73 | 78.73 | 76.82 | 77.55 | 452,278 | -2.23% |
| 2026-05-14 | 80.79 | 81.435 | 79.12 | 79.32 | 515,918 | +1.46% |
| 2026-05-13 | 77.67 | 78.52 | 76.98 | 78.18 | 479,076 | +0.88% |