Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Nasdaq Real Time Price USD

Brunswick Corporation (BC)

Compare
53.93
+0.08
+(0.15%)
At close: April 1 at 4:00:02 PM EDT
54.46
+0.53
+(0.98%)
Pre-Market: 8:00:00 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 202553.9454.8753.0853.9353.931,080,900
Mar 31, 202552.7654.3052.1253.8553.851,490,900
Mar 28, 202555.5055.8552.9953.4953.491,345,200
Mar 27, 202556.1656.8355.4555.9955.991,293,100
Mar 26, 202556.3657.0655.6856.3456.34951,300
Mar 25, 202558.0058.1555.8656.2356.23721,700
Mar 24, 202557.1258.6056.9657.8757.87614,100
Mar 21, 202555.2857.0855.2656.6356.631,245,700
Mar 20, 202555.6557.4155.3456.3656.36614,100
Mar 19, 202557.3857.8155.7556.7956.79766,300
Mar 18, 202559.0459.0457.0657.1157.11556,500
Mar 17, 202557.3559.5257.3559.2359.23885,200
Mar 14, 202557.0257.7356.4057.7157.71638,400
Mar 13, 202556.1457.3754.9756.2256.22733,800
Mar 12, 202557.3957.5955.4356.5356.53719,700
Mar 11, 202558.6258.8855.8957.4457.44893,300
Mar 10, 202558.7659.4557.9158.7058.70949,700
Mar 7, 202558.8459.3457.9659.1259.12687,000
Mar 6, 202557.6959.3857.4858.7558.751,333,400
Mar 5, 202555.7657.9455.4257.9157.911,174,000
Mar 4, 202558.0058.4055.4055.4455.441,257,400
Mar 3, 202561.4062.1258.6159.0159.01872,100
Feb 28, 202560.1260.8859.2560.8560.85867,000
Feb 27, 202562.0762.4060.0660.2560.25806,800
Feb 26, 202564.9964.9962.0062.4762.47603,800
Feb 25, 202562.3064.8162.1364.4864.48737,400
Feb 24, 2025 0.43 Dividend
Feb 24, 202562.2462.8361.4262.2262.22771,000
Feb 21, 202564.4864.6662.3362.7462.31510,900
Feb 20, 202564.9065.7363.5064.0263.58543,100
Feb 19, 202563.9165.3063.2464.6964.251,232,800
Feb 18, 202565.5865.9963.5864.7964.351,136,300
Feb 14, 202565.4966.9465.0365.5865.13441,900
Feb 13, 202564.5565.2063.8964.9864.53547,500
Feb 12, 202564.6164.6163.2064.2163.77497,700
Feb 11, 202564.9966.0664.8165.8365.38468,900
Feb 10, 202566.7666.7665.4365.5665.11637,300
Feb 7, 202566.2466.4465.0365.7065.25637,400
Feb 6, 202567.6567.6565.8466.3565.90422,400
Feb 5, 202567.1567.1565.9766.5766.11481,400
Feb 4, 202566.1367.2065.6367.1366.67556,500
Feb 3, 202565.0067.5363.7666.1365.681,049,000
Jan 31, 202568.3670.6567.3467.4466.981,359,000
Jan 30, 202569.9073.4667.2369.0468.571,751,500
Jan 29, 202568.5669.6267.6568.1767.70955,800
Jan 28, 202569.0369.6467.6768.5668.091,254,700
Jan 27, 202568.5070.8368.3670.5170.03860,100
Jan 24, 202568.1768.7467.7468.2167.74748,700
Jan 23, 202568.1469.3967.2368.4067.93854,600
Jan 22, 202568.9169.1367.5167.5367.07692,100
Jan 21, 202568.1769.2768.0069.2568.78547,200
Jan 17, 202568.0068.3066.8467.4566.99731,300
Jan 16, 202567.0167.8666.1667.5867.12488,900
Jan 15, 202567.5768.3266.9867.2966.83510,900
Jan 14, 202564.7765.8164.4465.8065.35443,800
Jan 13, 202563.3364.5062.6764.2963.85417,000
Jan 10, 202564.2364.2362.6463.3662.93763,500
Jan 8, 202565.1165.4063.6565.1464.69471,500
Jan 7, 202566.1767.5365.3065.8065.35547,100
Jan 6, 202565.0067.4465.0066.2465.791,103,100
Jan 3, 202563.8464.9763.1564.5064.06555,800
Jan 2, 202565.5166.1663.7163.7463.30533,600
Dec 31, 202465.1165.2564.1764.6864.24757,000
Dec 30, 202464.1364.8763.0864.5064.06901,500
Dec 27, 202465.1166.2364.0064.7064.26507,700
Dec 26, 202465.4766.2465.2065.7465.29508,600
Dec 24, 202465.6766.1165.2065.9965.54261,500
Dec 23, 202466.1767.1765.3665.8565.40665,000
Dec 20, 202466.4768.0766.4066.7566.291,805,500
Dec 19, 202468.2069.8166.7766.8466.38875,500
Dec 18, 202471.8073.3067.9467.9667.49929,700
Dec 17, 202472.1173.1770.9171.4270.93876,500
Dec 16, 202473.2873.7971.9272.4171.91705,600
Dec 13, 202474.7775.3172.8473.5973.09598,400
Dec 12, 202475.8876.3674.8774.9774.46506,500
Dec 11, 202477.4378.1375.5175.8175.29666,700
Dec 10, 202477.8077.8075.5476.5476.02613,700
Dec 9, 202477.2478.7877.1277.7577.22698,500
Dec 6, 202478.0079.0476.4576.8176.28593,300
Dec 5, 202479.0179.8477.4477.6477.11454,900
Dec 4, 202479.4580.0278.4878.8978.35456,600
Dec 3, 202479.8780.5278.9279.5178.97620,000
Dec 2, 202480.7381.1379.8979.9179.36482,100
Nov 29, 202480.9882.0380.3780.5179.96207,000
Nov 27, 202481.6283.0080.4480.6280.07373,700
Nov 26, 202483.6884.6680.0380.7480.19661,200
Nov 25, 202483.7687.6582.8985.8285.23979,300
Nov 22, 202481.8783.2381.0082.3781.81542,400
Nov 21, 202478.6481.3178.1081.1380.57448,100
Nov 20, 2024 0.42 Dividend
Nov 20, 202478.8278.8877.1778.4577.91574,700
Nov 19, 202479.1679.8078.3579.5378.57420,700
Nov 18, 202479.9580.7979.3679.9078.93357,700
Nov 15, 202481.2581.7179.7280.2079.23416,800
Nov 14, 202482.2283.0180.4980.8879.90271,200
Nov 13, 202481.0382.3080.8281.6680.67266,300
Nov 12, 202482.8182.8180.2780.4079.43455,700
Nov 11, 202484.5885.2383.0083.3182.30472,600
Nov 8, 202483.7084.2982.2183.8582.84355,400
Nov 7, 202486.2686.7583.3183.5382.52445,400
Nov 6, 202484.7986.7082.7185.9584.911,120,900
Nov 5, 202479.8681.7579.7481.5980.60437,500
Nov 4, 202480.9982.3380.5480.6179.63358,600
Nov 1, 202480.2781.2879.6780.8979.91582,700
Oct 31, 202481.8782.1779.6879.7478.78500,000
Oct 30, 202482.3983.7281.3781.6080.61617,800
Oct 29, 202481.3882.8880.8882.7981.79435,300
Oct 28, 202481.6282.5180.9082.0581.06490,100
Oct 25, 202479.9782.4479.9480.7679.781,113,900
Oct 24, 202477.7480.5476.0779.9678.991,080,800
Oct 23, 202478.2679.1276.5477.0176.081,002,000
Oct 22, 202479.8380.5578.2378.8277.87923,800
Oct 21, 202483.4483.5081.4481.5580.56674,700
Oct 18, 202484.8284.8283.6884.0483.02372,900
Oct 17, 202483.7784.3682.7784.1783.15569,300
Oct 16, 202484.3085.3183.3883.8982.88584,700
Oct 15, 202483.3285.3883.1283.3682.35532,400
Oct 14, 202482.0783.2481.3683.1982.18381,500
Oct 11, 202481.0982.8781.0982.4981.49411,000
Oct 10, 202481.2581.6380.4980.8679.88797,200
Oct 9, 202480.4682.7280.4681.9280.93539,900
Oct 8, 202480.7681.1779.8580.4079.43523,900
Oct 7, 202482.0582.0679.7781.0980.11421,300
Oct 4, 202483.4983.8681.7182.3881.38279,700
Oct 3, 202480.9882.0980.3382.0781.08517,500
Oct 2, 202481.8282.2980.9481.7280.73417,600
Oct 1, 202483.6183.6181.5682.4281.42410,000
Sep 30, 202484.0485.0883.3783.8282.81531,700
Sep 27, 202484.2285.8583.5584.5383.51794,900
Sep 26, 202482.5283.9682.5282.9581.95961,900
Sep 25, 202482.7283.0680.8280.9579.97546,300
Sep 24, 202482.2483.2181.8182.8281.82519,800
Sep 23, 202483.7083.8181.5081.5380.54685,600
Sep 20, 202484.2484.3982.4182.9481.941,386,600
Sep 19, 202484.3484.4683.0484.4283.40615,400
Sep 18, 202482.3484.6881.1882.2481.25528,900
Sep 17, 202480.7982.8480.5181.9680.97718,100
Sep 16, 202479.4580.3278.8580.1779.20840,500
Sep 13, 202476.8679.8476.6379.1578.191,130,100
Sep 12, 202475.9176.3174.9075.8174.89326,500
Sep 11, 202474.3575.9873.7675.9875.06549,900
Sep 10, 202475.6975.6973.8674.7773.87470,200
Sep 9, 202475.6776.1074.7675.6674.74517,500
Sep 6, 202476.2377.3375.4175.4974.58259,000
Sep 5, 202478.6778.6776.5076.6075.67317,100
Sep 4, 202476.4778.1176.4378.0777.13272,200
Sep 3, 202478.4579.1876.9477.1976.26451,400
Aug 30, 202479.4579.5878.3079.0578.09371,700
Aug 29, 202480.0180.4378.6178.8377.88381,100
Aug 28, 202479.7380.6178.8879.6978.73410,300
Aug 27, 202481.1681.1679.6780.4479.47471,500
Aug 26, 202481.0782.6381.0782.0081.011,045,100
Aug 23, 202476.8481.0475.9180.5679.59459,800
Aug 22, 202477.1177.6076.1976.4275.50390,100
Aug 21, 2024 0.42 Dividend
Aug 21, 202476.2977.5375.4177.1976.26329,100
Aug 20, 202476.0977.3275.6275.7074.37382,400
Aug 19, 202477.2177.8076.2976.3675.02633,200
Aug 16, 202476.5777.8176.2676.9075.55315,700
Aug 15, 202476.1077.4076.0476.6975.34395,000
Aug 14, 202476.6076.6073.8574.0672.76316,700
Aug 13, 202474.9776.6374.5376.2274.88476,800
Aug 12, 202474.9675.4373.6174.4873.17513,900
Aug 9, 202476.1076.6174.3374.6573.34503,100
Aug 8, 202475.2076.5474.3476.1774.83631,200
Aug 7, 202475.9977.0973.8173.9272.62579,500
Aug 6, 202475.5976.8774.7074.7873.47528,700
Aug 5, 202474.1676.8073.0975.5474.21706,900
Aug 2, 202475.4177.8273.8177.3375.97957,800
Aug 1, 202481.3481.9577.3177.5976.23844,700
Jul 31, 202483.2184.1781.4581.4580.02767,100
Jul 30, 202482.0583.3881.1583.0181.55959,600
Jul 29, 202481.1583.7180.5081.6980.251,324,700
Jul 26, 202477.9880.0377.8779.9878.571,573,600
Jul 25, 202474.8580.3074.3379.0277.632,739,800
Jul 24, 202476.9277.8673.1573.5172.221,665,000
Jul 23, 202475.3877.6874.5877.1775.811,064,700
Jul 22, 202478.4078.4875.9877.9776.60694,500
Jul 19, 202478.9579.1577.4477.9276.55750,500
Jul 18, 202481.2483.3379.0579.3077.91917,500
Jul 17, 202481.3882.7180.8081.7280.28960,700
Jul 16, 202479.2982.5579.0182.3580.90948,000
Jul 15, 202477.7080.3677.0678.5877.20885,900
Jul 12, 202476.7978.8176.5077.3175.951,057,100
Jul 11, 202473.2876.3373.0776.0874.741,202,300
Jul 10, 202469.9471.3769.6671.2469.99873,800
Jul 9, 202470.5470.8769.3369.5468.32580,100
Jul 8, 202469.9071.0169.7070.9969.74943,200
Jul 5, 202469.3069.8969.0569.4668.241,047,200
Jul 3, 202469.6870.7469.6169.6168.39519,200
Jul 2, 202470.5970.7069.4669.7868.55856,000
Jul 1, 202472.9073.1470.5070.8269.58723,000
Jun 28, 202471.2972.8171.2972.7771.491,127,800
Jun 27, 202471.2871.2869.9170.9969.741,360,100
Jun 26, 202471.9972.5271.0471.3170.061,055,700
Jun 25, 202474.7275.3171.9472.0770.80776,600
Jun 24, 202474.6676.0374.5375.3173.99485,800
Jun 21, 202472.8674.2372.7674.1772.871,383,200
Jun 20, 202473.3974.2273.0173.6972.39916,700
Jun 18, 202474.6774.7973.5073.7672.46636,100
Jun 17, 202474.1275.7273.6674.7873.47554,200
Jun 14, 202474.3874.7873.0674.4873.17800,100
Jun 13, 202475.9776.4474.6175.1673.84572,200
Jun 12, 202477.7078.8276.0776.1774.83638,800
Jun 11, 202476.6476.6475.3275.6474.31653,700
Jun 10, 202476.0277.4175.9377.0175.66596,400
Jun 7, 202476.1177.2576.0177.1875.82628,500
Jun 6, 202477.6278.1377.0377.2375.87581,800
Jun 5, 202477.6978.3676.9078.0576.68763,200
Jun 4, 202480.6681.6877.6277.7376.36827,000
Jun 3, 202483.6183.6180.4081.8980.45750,400
May 31, 202481.0583.7080.9382.5381.081,248,300
May 30, 202477.5080.7877.5080.5879.16601,800
May 29, 202476.7577.6876.5977.2075.84486,600
May 28, 202479.4979.8878.0178.0476.67472,800
May 24, 202479.8379.8479.0179.4778.07550,400
May 23, 202481.4381.4378.7979.2077.81678,200
May 22, 202481.5182.0380.0080.9279.50583,000
May 21, 202481.2281.6980.4780.9379.51424,700
May 20, 202481.6082.3380.8181.5780.14484,200
May 17, 202481.2381.5180.5181.4480.01433,500
May 16, 202482.5282.6081.3381.3679.93642,000
May 15, 202485.0285.0282.8382.8881.42423,500
May 14, 202484.7685.0983.7784.1582.67409,400
May 13, 202484.1385.5383.3683.4181.94565,800
May 10, 2024 0.42 Dividend
May 10, 202483.7384.3482.3583.3981.92596,400
May 9, 202481.7484.2081.7483.8181.92741,700
May 8, 202481.1481.9881.1481.6879.84843,900
May 7, 202482.2683.3281.6581.6979.85561,700
May 6, 202482.3183.3781.7381.8680.02439,100
May 3, 202482.8283.1881.0881.3379.50523,800
May 2, 202481.2181.9479.8481.1579.32504,800
May 1, 202480.6581.9279.6580.3378.52616,600
Apr 30, 202481.4782.2780.5680.6478.83465,700
Apr 29, 202481.9982.5581.2082.1180.26502,200
Apr 26, 202479.7682.1279.7681.0879.26682,400
Apr 25, 202483.8184.0079.0980.0078.201,799,100
Apr 24, 202486.6287.3785.9186.1384.19913,900
Apr 23, 202484.9286.9684.5186.3684.42718,900
Apr 22, 202484.5985.5084.1884.9283.01713,000
Apr 19, 202481.6984.2781.6983.9482.05885,700
Apr 18, 202482.8083.5381.6782.0880.23594,100
Apr 17, 202484.5184.9882.6582.8280.96729,100
Apr 16, 202484.9885.8684.4884.9283.01591,300
Apr 15, 202486.4387.8185.2185.4883.56656,200
Apr 12, 202487.6488.1486.4587.1585.19618,400
Apr 11, 202490.9290.9288.5188.6186.62880,300
Apr 10, 202490.9991.6790.1990.7488.70757,900
Apr 9, 202493.4094.0392.7293.6591.54483,900
Apr 8, 202494.7094.7092.1693.2691.16797,200
Apr 5, 202493.3194.2093.0993.6691.55752,900
Apr 4, 202495.3895.3892.6893.3891.281,142,000
Apr 3, 202493.5094.7693.5094.1892.06702,500
Apr 2, 202494.7095.1893.1393.9091.79780,000

Related Tickers

THO THOR Industries, Inc.
76.62
+1.07%
 
PII Polaris Inc.
41.37
+1.05%
 
LCII LCI Industries
87.87
+0.50%
 
MPX Marine Products Corporation
8.40
+0.12%
 
MCFT MasterCraft Boat Holdings, Inc.
17.20
-0.12%
 
HOG Harley-Davidson, Inc.
25.06
-0.75%
 
WGO Winnebago Industries, Inc.
34.50
+0.12%
 
MBUU Malibu Boats, Inc.
30.62
-0.20%
 
DOOO BRP Inc.
35.75
+5.74%
 
DOO.TO BRP Inc.
51.18
+5.33%