Brunswick Corporation (BC)
NYSE: BC · Real-Time Price · USD
70.01
+0.28 (0.40%)
At close: Dec 5, 2025, 4:00 PM EST
70.53
+0.52 (0.74%)
After-hours: Dec 5, 2025, 7:11 PM EST
Brunswick Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 69.79 | 71.59 | 69.36 | 70.01 | 70.01 | 0.40% | 756,736 |
| Dec 4, 2025 | 70.02 | 70.94 | 69.37 | 69.73 | 69.73 | -0.54% | 779,333 |
| Dec 3, 2025 | 68.94 | 70.87 | 68.15 | 70.11 | 70.11 | 2.61% | 1,126,202 |
| Dec 2, 2025 | 67.37 | 69.09 | 66.48 | 68.33 | 68.33 | 2.09% | 1,403,912 |
| Dec 1, 2025 | 65.38 | 67.68 | 65.01 | 66.93 | 66.93 | 1.24% | 1,372,808 |
| Nov 28, 2025 | 66.55 | 66.99 | 65.56 | 66.11 | 66.11 | -0.69% | 282,431 |
| Nov 26, 2025 | 66.64 | 67.79 | 66.51 | 66.57 | 66.57 | -1.10% | 623,398 |
| Nov 25, 2025 | 65.80 | 68.30 | 65.80 | 67.31 | 66.88 | 2.87% | 1,111,608 |
| Nov 24, 2025 | 64.30 | 66.60 | 63.70 | 65.43 | 65.01 | 1.88% | 1,194,904 |
| Nov 21, 2025 | 59.73 | 64.52 | 59.53 | 64.22 | 63.81 | 8.22% | 1,303,375 |
| Nov 20, 2025 | 61.27 | 62.00 | 59.06 | 59.34 | 58.96 | -2.39% | 769,136 |
| Nov 19, 2025 | 61.99 | 62.09 | 60.54 | 60.79 | 60.40 | -1.33% | 641,576 |
| Nov 18, 2025 | 61.42 | 62.10 | 60.91 | 61.61 | 61.22 | -0.76% | 880,435 |
| Nov 17, 2025 | 64.24 | 64.24 | 61.98 | 62.08 | 61.68 | -3.38% | 442,141 |
| Nov 14, 2025 | 62.89 | 64.54 | 62.54 | 64.25 | 63.84 | 0.44% | 697,133 |
| Nov 13, 2025 | 64.77 | 65.95 | 63.35 | 63.97 | 63.56 | -2.08% | 739,286 |
| Nov 12, 2025 | 65.26 | 66.30 | 64.74 | 65.33 | 64.91 | 0.83% | 682,244 |
| Nov 11, 2025 | 64.41 | 65.03 | 63.82 | 64.79 | 64.38 | 1.28% | 730,304 |
| Nov 10, 2025 | 66.25 | 66.25 | 63.87 | 63.97 | 63.56 | -2.71% | 473,106 |
| Nov 7, 2025 | 65.05 | 66.39 | 65.01 | 65.75 | 65.33 | 0.52% | 610,406 |
| Nov 6, 2025 | 66.05 | 66.89 | 65.00 | 65.41 | 64.99 | -0.95% | 689,172 |
| Nov 5, 2025 | 64.35 | 66.73 | 64.10 | 66.04 | 65.62 | 2.85% | 563,002 |
| Nov 4, 2025 | 65.27 | 65.93 | 64.03 | 64.21 | 63.80 | -2.82% | 643,398 |
| Nov 3, 2025 | 65.57 | 66.34 | 64.01 | 66.07 | 65.65 | -0.06% | 639,828 |
| Oct 31, 2025 | 66.69 | 66.75 | 65.14 | 66.11 | 65.69 | -1.58% | 674,918 |
| Oct 30, 2025 | 67.65 | 68.96 | 66.98 | 67.17 | 66.74 | -1.74% | 771,879 |
| Oct 29, 2025 | 70.43 | 71.01 | 67.93 | 68.36 | 67.92 | -3.16% | 1,072,579 |
| Oct 28, 2025 | 70.59 | 71.62 | 70.21 | 70.59 | 70.14 | -0.48% | 922,951 |
| Oct 27, 2025 | 72.03 | 73.07 | 70.55 | 70.93 | 70.48 | -1.36% | 1,300,294 |
| Oct 24, 2025 | 71.48 | 72.48 | 69.60 | 71.91 | 71.45 | 1.81% | 1,448,245 |
| Oct 23, 2025 | 67.00 | 70.67 | 64.00 | 70.63 | 70.18 | 8.58% | 2,174,610 |
| Oct 22, 2025 | 65.55 | 66.63 | 64.77 | 65.05 | 64.63 | 0.08% | 1,361,005 |
| Oct 21, 2025 | 63.29 | 65.74 | 62.90 | 65.00 | 64.58 | 2.62% | 791,408 |
| Oct 20, 2025 | 64.27 | 64.85 | 63.12 | 63.34 | 62.94 | -0.89% | 670,881 |
| Oct 17, 2025 | 62.43 | 63.97 | 62.08 | 63.91 | 63.50 | 2.17% | 608,992 |
| Oct 16, 2025 | 63.35 | 63.35 | 61.71 | 62.55 | 62.15 | -0.90% | 877,319 |
| Oct 15, 2025 | 63.59 | 64.02 | 62.21 | 63.12 | 62.72 | 0.35% | 732,629 |
| Oct 14, 2025 | 59.47 | 63.48 | 59.47 | 62.90 | 62.50 | 4.38% | 827,757 |
| Oct 13, 2025 | 59.65 | 61.08 | 59.50 | 60.26 | 59.88 | 2.57% | 590,078 |
| Oct 10, 2025 | 61.91 | 62.41 | 58.56 | 58.75 | 58.37 | -5.24% | 937,044 |
| Oct 9, 2025 | 63.48 | 63.52 | 61.98 | 62.00 | 61.60 | -2.52% | 605,703 |
| Oct 8, 2025 | 62.97 | 63.92 | 62.78 | 63.60 | 63.19 | 0.95% | 562,523 |
| Oct 7, 2025 | 64.62 | 65.09 | 62.95 | 63.00 | 62.60 | -2.49% | 742,196 |
| Oct 6, 2025 | 66.36 | 66.72 | 64.32 | 64.61 | 64.20 | -2.61% | 473,352 |
| Oct 3, 2025 | 66.00 | 66.90 | 65.25 | 66.34 | 65.92 | 1.90% | 877,644 |
| Oct 2, 2025 | 64.25 | 65.62 | 64.13 | 65.10 | 64.68 | 1.51% | 601,211 |
| Oct 1, 2025 | 62.97 | 64.32 | 62.97 | 64.13 | 63.72 | 1.41% | 528,510 |
| Sep 30, 2025 | 64.15 | 64.15 | 62.05 | 63.24 | 62.84 | -1.45% | 505,548 |
| Sep 29, 2025 | 64.21 | 64.30 | 62.74 | 64.17 | 63.76 | 0.88% | 607,342 |
| Sep 26, 2025 | 61.97 | 63.64 | 61.49 | 63.61 | 63.20 | 3.05% | 1,028,980 |
| Sep 25, 2025 | 61.99 | 62.48 | 60.79 | 61.73 | 61.34 | -1.50% | 567,926 |
| Sep 24, 2025 | 63.00 | 63.65 | 62.32 | 62.67 | 62.27 | 0.19% | 440,589 |
| Sep 23, 2025 | 64.97 | 65.17 | 62.49 | 62.55 | 62.15 | -1.85% | 904,188 |
| Sep 22, 2025 | 62.97 | 63.79 | 62.82 | 63.73 | 63.32 | 0.60% | 651,046 |
| Sep 19, 2025 | 65.28 | 65.30 | 62.94 | 63.35 | 62.95 | -3.18% | 1,609,283 |
| Sep 18, 2025 | 65.34 | 65.75 | 64.27 | 65.43 | 65.01 | 0.77% | 704,640 |
| Sep 17, 2025 | 65.77 | 68.08 | 64.76 | 64.93 | 64.52 | -1.05% | 633,602 |
| Sep 16, 2025 | 65.59 | 66.40 | 65.18 | 65.62 | 65.20 | 0.34% | 642,115 |
| Sep 15, 2025 | 65.58 | 65.75 | 64.56 | 65.40 | 64.98 | 0.18% | 669,278 |
| Sep 12, 2025 | 66.35 | 66.52 | 65.22 | 65.28 | 64.86 | -2.08% | 624,114 |
| Sep 11, 2025 | 65.25 | 66.83 | 64.66 | 66.67 | 66.24 | 3.01% | 550,314 |
| Sep 10, 2025 | 64.84 | 65.61 | 63.68 | 64.72 | 64.31 | -0.92% | 928,915 |
| Sep 9, 2025 | 66.11 | 66.43 | 64.58 | 65.32 | 64.90 | -2.29% | 637,671 |
| Sep 8, 2025 | 67.49 | 67.49 | 65.26 | 66.85 | 66.42 | 0.36% | 770,293 |
| Sep 5, 2025 | 65.80 | 67.18 | 65.49 | 66.61 | 66.18 | 1.79% | 692,035 |
| Sep 4, 2025 | 63.92 | 65.50 | 63.18 | 65.44 | 65.02 | 2.93% | 517,736 |
| Sep 3, 2025 | 63.09 | 64.30 | 62.92 | 63.58 | 63.17 | 0.16% | 418,222 |
| Sep 2, 2025 | 62.32 | 63.62 | 62.19 | 63.48 | 63.07 | -0.17% | 598,058 |
| Aug 29, 2025 | 64.20 | 64.73 | 63.23 | 63.59 | 63.18 | -0.45% | 606,290 |
| Aug 28, 2025 | 65.61 | 65.66 | 62.95 | 63.88 | 63.47 | -2.02% | 685,360 |
| Aug 27, 2025 | 64.05 | 65.74 | 64.05 | 65.20 | 64.78 | 1.32% | 728,126 |
| Aug 26, 2025 | 65.04 | 65.84 | 63.86 | 64.35 | 63.94 | -1.27% | 902,858 |
| Aug 25, 2025 | 65.26 | 65.94 | 64.69 | 65.18 | 64.76 | -1.12% | 666,162 |
| Aug 22, 2025 | 62.64 | 67.30 | 62.36 | 65.92 | 65.50 | 6.20% | 1,301,056 |
| Aug 21, 2025 | 61.77 | 62.36 | 60.99 | 62.07 | 61.67 | -0.91% | 477,411 |
| Aug 20, 2025 | 63.43 | 63.83 | 62.60 | 62.64 | 62.24 | -2.46% | 771,875 |
| Aug 19, 2025 | 63.61 | 64.74 | 63.61 | 64.22 | 63.38 | 1.77% | 585,388 |
| Aug 18, 2025 | 63.33 | 63.51 | 62.65 | 63.10 | 62.28 | -0.27% | 660,337 |
| Aug 15, 2025 | 64.95 | 64.95 | 63.24 | 63.27 | 62.44 | -1.63% | 567,817 |
| Aug 14, 2025 | 63.51 | 64.42 | 62.86 | 64.32 | 63.48 | -0.46% | 1,303,059 |
| Aug 13, 2025 | 60.63 | 64.96 | 60.63 | 64.62 | 63.78 | 6.85% | 1,605,597 |
| Aug 12, 2025 | 57.20 | 60.48 | 57.05 | 60.48 | 59.69 | 6.67% | 800,698 |
| Aug 11, 2025 | 57.08 | 57.48 | 55.84 | 56.70 | 55.96 | -0.26% | 606,082 |
| Aug 8, 2025 | 57.32 | 57.62 | 56.41 | 56.85 | 56.11 | -0.61% | 498,146 |
| Aug 7, 2025 | 59.68 | 59.68 | 56.96 | 57.20 | 56.45 | -2.26% | 862,705 |
| Aug 6, 2025 | 59.45 | 59.45 | 58.26 | 58.52 | 57.76 | -1.35% | 582,509 |
| Aug 5, 2025 | 59.02 | 59.47 | 57.83 | 59.32 | 58.55 | 0.94% | 619,133 |
| Aug 4, 2025 | 56.86 | 59.46 | 56.68 | 58.77 | 58.00 | 3.76% | 1,031,271 |
| Aug 1, 2025 | 57.61 | 57.77 | 55.61 | 56.64 | 55.90 | -2.83% | 1,158,162 |
| Jul 31, 2025 | 58.44 | 58.99 | 58.09 | 58.29 | 57.53 | -1.47% | 967,417 |
| Jul 30, 2025 | 61.34 | 61.89 | 58.99 | 59.16 | 58.39 | -3.32% | 1,516,167 |
| Jul 29, 2025 | 60.80 | 62.11 | 59.56 | 61.19 | 60.39 | 1.46% | 1,157,738 |
| Jul 28, 2025 | 60.62 | 61.26 | 59.80 | 60.31 | 59.52 | -0.79% | 704,137 |
| Jul 25, 2025 | 60.78 | 60.87 | 59.24 | 60.79 | 60.00 | 2.36% | 1,131,488 |
| Jul 24, 2025 | 60.41 | 62.33 | 58.68 | 59.39 | 58.62 | -8.19% | 2,752,235 |
| Jul 23, 2025 | 64.94 | 65.53 | 63.79 | 64.69 | 63.85 | 1.60% | 1,625,337 |
| Jul 22, 2025 | 60.02 | 63.84 | 60.02 | 63.67 | 62.84 | 6.88% | 1,561,098 |
| Jul 21, 2025 | 60.29 | 60.84 | 59.48 | 59.57 | 58.79 | -0.17% | 686,068 |
| Jul 18, 2025 | 60.52 | 60.56 | 59.42 | 59.67 | 58.89 | 0.12% | 669,640 |
| Jul 17, 2025 | 58.38 | 60.10 | 58.22 | 59.60 | 58.82 | 2.14% | 701,649 |