Brunswick Corporation (BC)
NYSE: BC · Real-Time Price · USD
69.64
-4.24 (-5.74%)
Mar 6, 2026, 11:12 AM EST - Market open
Brunswick Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 71.98 | 73.23 | 69.95 | 70.03 | - | -5.21% | 462,911 |
| Mar 5, 2026 | 77.26 | 78.75 | 73.24 | 73.88 | 73.88 | -5.56% | 2,849,230 |
| Mar 4, 2026 | 79.78 | 80.45 | 78.09 | 78.23 | 78.23 | -0.75% | 649,122 |
| Mar 3, 2026 | 76.98 | 79.44 | 76.00 | 78.82 | 78.82 | -0.91% | 679,251 |
| Mar 2, 2026 | 77.76 | 79.93 | 76.03 | 79.54 | 79.54 | -0.10% | 1,018,271 |
| Feb 27, 2026 | 80.95 | 81.10 | 77.56 | 79.62 | 79.62 | -3.51% | 1,487,689 |
| Feb 26, 2026 | 81.27 | 83.85 | 81.14 | 82.52 | 82.52 | 1.93% | 962,899 |
| Feb 25, 2026 | 84.16 | 84.74 | 79.89 | 80.96 | 80.96 | -3.35% | 1,256,575 |
| Feb 24, 2026 | 83.36 | 85.41 | 83.18 | 83.77 | 83.77 | 0.53% | 736,258 |
| Feb 23, 2026 | 88.27 | 88.33 | 82.22 | 83.33 | 83.33 | -6.50% | 997,843 |
| Feb 20, 2026 | 86.56 | 90.16 | 86.56 | 89.12 | 88.68 | 2.66% | 866,084 |
| Feb 19, 2026 | 87.64 | 88.43 | 85.51 | 86.81 | 86.38 | -2.70% | 1,151,768 |
| Feb 18, 2026 | 86.94 | 90.25 | 86.94 | 89.22 | 88.78 | 1.80% | 1,106,679 |
| Feb 17, 2026 | 87.01 | 88.43 | 86.20 | 87.64 | 87.21 | 0.69% | 868,252 |
| Feb 13, 2026 | 86.77 | 88.11 | 85.33 | 87.04 | 86.61 | 1.01% | 552,208 |
| Feb 12, 2026 | 88.08 | 89.42 | 84.13 | 86.17 | 85.74 | -0.63% | 1,153,421 |
| Feb 11, 2026 | 87.46 | 88.05 | 86.04 | 86.72 | 86.29 | 0.03% | 514,693 |
| Feb 10, 2026 | 87.41 | 88.29 | 86.66 | 86.69 | 86.26 | -0.49% | 564,986 |
| Feb 9, 2026 | 87.00 | 87.60 | 86.28 | 87.12 | 86.69 | -0.86% | 534,979 |
| Feb 6, 2026 | 87.30 | 89.13 | 86.34 | 87.88 | 87.45 | 1.37% | 832,207 |
| Feb 5, 2026 | 87.12 | 87.91 | 84.87 | 86.69 | 86.26 | -1.73% | 579,743 |
| Feb 4, 2026 | 85.28 | 89.14 | 85.28 | 88.22 | 87.78 | 2.82% | 970,857 |
| Feb 3, 2026 | 83.29 | 86.19 | 81.43 | 85.80 | 85.38 | 4.44% | 1,267,844 |
| Feb 2, 2026 | 80.70 | 82.20 | 80.20 | 82.15 | 81.74 | 2.41% | 1,122,834 |
| Jan 30, 2026 | 79.39 | 81.06 | 79.07 | 80.22 | 79.82 | -0.50% | 927,694 |
| Jan 29, 2026 | 81.26 | 82.72 | 78.15 | 80.62 | 80.22 | -4.22% | 2,083,916 |
| Jan 28, 2026 | 86.04 | 86.45 | 83.85 | 84.17 | 83.75 | -1.87% | 1,444,332 |
| Jan 27, 2026 | 86.55 | 87.17 | 84.16 | 85.77 | 85.35 | 0.12% | 1,045,518 |
| Jan 26, 2026 | 86.28 | 86.94 | 85.43 | 85.67 | 85.25 | -1.14% | 861,810 |
| Jan 23, 2026 | 87.74 | 88.33 | 86.12 | 86.66 | 86.23 | -1.48% | 754,583 |
| Jan 22, 2026 | 87.79 | 89.59 | 87.25 | 87.96 | 87.53 | 0.66% | 1,607,745 |
| Jan 21, 2026 | 85.98 | 88.45 | 85.31 | 87.38 | 86.95 | 2.78% | 785,988 |
| Jan 20, 2026 | 86.57 | 87.39 | 84.88 | 85.02 | 84.60 | -4.08% | 770,808 |
| Jan 16, 2026 | 88.05 | 88.73 | 87.67 | 88.64 | 88.20 | -0.10% | 636,563 |
| Jan 15, 2026 | 88.54 | 89.39 | 87.86 | 88.73 | 88.29 | 0.75% | 808,066 |
| Jan 14, 2026 | 87.55 | 89.61 | 86.54 | 88.07 | 87.64 | 0.67% | 933,566 |
| Jan 13, 2026 | 85.30 | 88.31 | 85.06 | 87.48 | 87.05 | 1.82% | 1,076,418 |
| Jan 12, 2026 | 86.00 | 86.52 | 85.22 | 85.92 | 85.50 | -1.88% | 1,242,518 |
| Jan 9, 2026 | 86.74 | 88.45 | 85.49 | 87.57 | 87.14 | 0.96% | 1,049,880 |
| Jan 8, 2026 | 85.00 | 87.39 | 84.21 | 86.74 | 86.31 | 2.46% | 1,266,873 |
| Jan 7, 2026 | 83.89 | 84.87 | 83.04 | 84.66 | 84.24 | 1.21% | 1,151,160 |
| Jan 6, 2026 | 78.60 | 83.77 | 78.55 | 83.65 | 83.24 | 10.55% | 2,375,154 |
| Jan 5, 2026 | 75.39 | 76.98 | 74.81 | 75.67 | 75.30 | -0.29% | 783,745 |
| Jan 2, 2026 | 74.43 | 76.11 | 73.69 | 75.89 | 75.52 | 2.22% | 512,552 |
| Dec 31, 2025 | 74.97 | 75.10 | 74.01 | 74.24 | 73.87 | -1.05% | 385,223 |
| Dec 30, 2025 | 75.54 | 76.09 | 74.56 | 75.03 | 74.66 | -0.60% | 329,529 |
| Dec 29, 2025 | 76.00 | 76.14 | 75.08 | 75.48 | 75.11 | -0.80% | 402,881 |
| Dec 26, 2025 | 76.15 | 76.28 | 75.41 | 76.09 | 75.71 | 0.14% | 368,418 |
| Dec 24, 2025 | 76.25 | 76.81 | 75.54 | 75.98 | 75.60 | 0.30% | 192,411 |
| Dec 23, 2025 | 76.00 | 76.45 | 75.45 | 75.75 | 75.38 | -1.11% | 499,934 |
| Dec 22, 2025 | 75.58 | 76.70 | 75.48 | 76.60 | 76.22 | 1.11% | 608,843 |
| Dec 19, 2025 | 75.28 | 76.62 | 74.66 | 75.76 | 75.39 | 0.13% | 979,175 |
| Dec 18, 2025 | 75.82 | 76.06 | 74.54 | 75.66 | 75.29 | 0.75% | 713,299 |
| Dec 17, 2025 | 73.82 | 75.96 | 73.02 | 75.10 | 74.73 | 1.49% | 1,041,377 |
| Dec 16, 2025 | 74.64 | 74.64 | 73.33 | 74.00 | 73.63 | -0.75% | 790,964 |
| Dec 15, 2025 | 74.11 | 75.24 | 73.67 | 74.56 | 74.19 | 1.04% | 953,490 |
| Dec 12, 2025 | 75.39 | 75.45 | 73.57 | 73.79 | 73.43 | -1.50% | 713,426 |
| Dec 11, 2025 | 75.55 | 75.55 | 73.84 | 74.91 | 74.54 | 0.56% | 910,601 |
| Dec 10, 2025 | 71.57 | 75.39 | 71.45 | 74.49 | 74.12 | 4.33% | 1,159,582 |
| Dec 9, 2025 | 70.60 | 72.22 | 70.60 | 71.40 | 71.05 | 0.13% | 411,518 |
| Dec 8, 2025 | 71.29 | 71.59 | 69.99 | 71.31 | 70.96 | 1.86% | 866,385 |
| Dec 5, 2025 | 69.79 | 71.59 | 69.36 | 70.01 | 69.66 | 0.40% | 756,842 |
| Dec 4, 2025 | 70.02 | 70.94 | 69.37 | 69.73 | 69.39 | -0.54% | 779,335 |
| Dec 3, 2025 | 68.94 | 70.87 | 68.15 | 70.11 | 69.76 | 2.61% | 1,126,214 |
| Dec 2, 2025 | 67.37 | 69.09 | 66.48 | 68.33 | 67.99 | 2.09% | 1,403,912 |
| Dec 1, 2025 | 65.38 | 67.68 | 65.01 | 66.93 | 66.60 | 1.24% | 1,373,108 |
| Nov 28, 2025 | 66.55 | 66.99 | 65.56 | 66.11 | 65.78 | -0.69% | 282,434 |
| Nov 26, 2025 | 66.64 | 67.79 | 66.51 | 66.57 | 66.24 | -1.10% | 629,756 |
| Nov 25, 2025 | 65.80 | 68.30 | 65.80 | 67.31 | 66.55 | 2.87% | 1,136,102 |
| Nov 24, 2025 | 64.30 | 66.60 | 63.70 | 65.43 | 64.69 | 1.88% | 1,194,904 |
| Nov 21, 2025 | 59.73 | 64.52 | 59.53 | 64.22 | 63.49 | 8.22% | 1,303,375 |
| Nov 20, 2025 | 61.27 | 62.00 | 59.06 | 59.34 | 58.67 | -2.39% | 769,136 |
| Nov 19, 2025 | 61.99 | 62.09 | 60.54 | 60.79 | 60.10 | -1.33% | 641,576 |
| Nov 18, 2025 | 61.42 | 62.10 | 60.91 | 61.61 | 60.91 | -0.76% | 880,435 |
| Nov 17, 2025 | 64.24 | 64.24 | 61.98 | 62.08 | 61.38 | -3.38% | 442,141 |
| Nov 14, 2025 | 62.89 | 64.54 | 62.54 | 64.25 | 63.52 | 0.44% | 697,133 |
| Nov 13, 2025 | 64.77 | 65.95 | 63.35 | 63.97 | 63.25 | -2.08% | 739,286 |
| Nov 12, 2025 | 65.26 | 66.30 | 64.74 | 65.33 | 64.59 | 0.83% | 682,244 |
| Nov 11, 2025 | 64.41 | 65.03 | 63.82 | 64.79 | 64.06 | 1.28% | 730,304 |
| Nov 10, 2025 | 66.25 | 66.25 | 63.87 | 63.97 | 63.25 | -2.71% | 473,106 |
| Nov 7, 2025 | 65.05 | 66.39 | 65.01 | 65.75 | 65.01 | 0.52% | 610,406 |
| Nov 6, 2025 | 66.05 | 66.89 | 65.00 | 65.41 | 64.67 | -0.95% | 689,172 |
| Nov 5, 2025 | 64.35 | 66.73 | 64.10 | 66.04 | 65.29 | 2.85% | 563,002 |
| Nov 4, 2025 | 65.27 | 65.93 | 64.03 | 64.21 | 63.48 | -2.82% | 643,398 |
| Nov 3, 2025 | 65.57 | 66.34 | 64.01 | 66.07 | 65.32 | -0.06% | 639,828 |
| Oct 31, 2025 | 66.69 | 66.75 | 65.14 | 66.11 | 65.36 | -1.58% | 674,918 |
| Oct 30, 2025 | 67.65 | 68.96 | 66.98 | 67.17 | 66.41 | -1.74% | 771,879 |
| Oct 29, 2025 | 70.43 | 71.01 | 67.93 | 68.36 | 67.59 | -3.16% | 1,072,579 |
| Oct 28, 2025 | 70.59 | 71.62 | 70.21 | 70.59 | 69.79 | -0.48% | 922,951 |
| Oct 27, 2025 | 72.03 | 73.07 | 70.55 | 70.93 | 70.13 | -1.36% | 1,300,294 |
| Oct 24, 2025 | 71.48 | 72.48 | 69.60 | 71.91 | 71.10 | 1.81% | 1,448,245 |
| Oct 23, 2025 | 67.00 | 70.67 | 64.00 | 70.63 | 69.83 | 8.58% | 2,174,610 |
| Oct 22, 2025 | 65.55 | 66.63 | 64.77 | 65.05 | 64.32 | 0.08% | 1,361,005 |
| Oct 21, 2025 | 63.29 | 65.74 | 62.90 | 65.00 | 64.27 | 2.62% | 791,408 |
| Oct 20, 2025 | 64.27 | 64.85 | 63.12 | 63.34 | 62.62 | -0.89% | 670,881 |
| Oct 17, 2025 | 62.43 | 63.97 | 62.08 | 63.91 | 63.19 | 2.17% | 608,992 |
| Oct 16, 2025 | 63.35 | 63.35 | 61.71 | 62.55 | 61.84 | -0.90% | 877,319 |
| Oct 15, 2025 | 63.59 | 64.02 | 62.21 | 63.12 | 62.41 | 0.35% | 732,629 |
| Oct 14, 2025 | 59.47 | 63.48 | 59.47 | 62.90 | 62.19 | 4.38% | 827,757 |
| Oct 13, 2025 | 59.65 | 61.08 | 59.50 | 60.26 | 59.58 | 2.57% | 590,078 |