Brunswick Corporation Common Stock (BC)

64.50Last Price

+0.76 (1.19%)Change

Brunswick Corporation is a leading manufacturer and marketer of recreational boating products and accessories

The company operates through various divisions, including marine engines, boats, and fitness products, and offers a wide range of brands that cater to both the marine and fitness markets. Brunswick is known for its innovation and commitment to sustainability, continuously developing new technologies and solutions to enhance the boating experience. Additionally, the company focuses on providing quality customer service and support, building strong relationships with its customers and dealers in the global market.

Date Range:

2024-10-06 - 2025-01-06

Date	Open	High	Low	Close	Volume	Adjusted Close
1/03/2025	63.84	64.97	63.15	64.50	555,760	64.50
1/02/2025	65.51	66.16	63.71	63.74	533,603	63.74
12/31/2024	64.50	0.00	64.68	64.68	0	64.68
12/30/2024	64.13	64.87	63.08	64.50	901,471	64.50
12/27/2024	65.11	66.23	64.00	64.70	507,724	64.70
12/26/2024	65.47	66.24	65.20	65.74	508,575	65.74
12/24/2024	65.67	66.11	65.20	65.99	261,451	65.99
12/23/2024	66.17	67.17	65.36	65.85	665,015	65.85
12/20/2024	66.47	68.07	66.40	66.75	1,805,507	66.75
12/19/2024	68.20	69.81	66.77	66.87	734,906	66.87
12/18/2024	71.80	73.30	67.94	67.96	929,674	67.96
12/17/2024	72.11	73.17	70.91	71.42	876,531	71.42
12/16/2024	73.28	73.79	71.92	72.41	705,582	72.41
12/13/2024	74.77	75.31	72.84	73.59	598,412	73.59
12/12/2024	75.88	76.36	74.87	74.97	506,501	74.97
12/11/2024	77.43	78.13	75.51	75.81	666,708	75.81
12/10/2024	77.80	77.80	75.54	76.54	613,716	76.54
12/09/2024	77.24	78.78	77.12	77.75	698,470	77.75
12/06/2024	78.00	79.03	76.45	76.81	593,309	76.81
12/05/2024	79.01	79.84	77.44	77.64	454,860	77.64
12/04/2024	79.45	80.02	78.48	78.89	456,624	78.89
12/03/2024	79.87	80.52	78.92	79.51	620,010	79.51
12/02/2024	80.73	81.13	79.89	79.91	482,140	79.91
11/29/2024	80.98	82.03	80.37	80.51	207,008	80.51
11/27/2024	81.62	83.00	80.44	80.62	373,705	80.62
11/26/2024	83.68	84.66	80.03	80.74	661,236	80.74
11/25/2024	83.76	87.65	82.89	85.82	979,342	85.82
11/22/2024	81.87	83.23	81.00	82.37	542,354	82.37
11/21/2024	78.64	81.31	78.10	81.13	448,098	81.13
11/20/2024	78.82	78.88	77.17	78.45	574,701	78.45
11/19/2024	79.16	79.80	78.35	79.53	420,673	79.53
11/18/2024	79.95	80.78	79.36	79.90	357,720	79.90
11/15/2024	81.25	81.71	79.72	80.20	416,767	80.20
11/14/2024	82.22	83.01	80.49	80.88	271,189	80.88
11/13/2024	81.03	82.30	80.82	81.66	266,315	81.66
11/12/2024	82.81	82.81	80.27	80.40	455,745	80.40
11/11/2024	84.58	85.22	83.00	83.31	472,622	83.31
11/08/2024	83.70	84.29	82.21	83.85	355,392	83.85
11/07/2024	86.26	86.75	83.31	83.53	445,418	83.53
11/06/2024	84.79	86.70	82.71	85.95	1,120,884	85.95
11/05/2024	79.86	81.75	79.73	81.59	437,513	81.59
11/04/2024	80.99	82.33	80.54	80.61	358,618	80.61
11/01/2024	80.27	81.28	79.67	80.89	582,733	80.89
10/31/2024	81.87	82.17	79.68	79.74	500,004	79.74
10/30/2024	82.39	83.72	81.37	81.60	617,778	81.60
10/29/2024	81.38	82.88	80.88	82.79	435,259	82.79
10/28/2024	81.62	82.51	80.90	82.05	490,098	82.05
10/25/2024	79.97	82.44	79.94	80.76	1,113,859	80.76
10/24/2024	77.74	80.54	76.07	79.96	1,080,802	79.96
10/23/2024	78.26	79.12	76.54	77.01	1,002,051	77.01
10/22/2024	79.83	80.55	78.23	78.82	923,909	78.82
10/21/2024	83.44	83.50	81.44	81.55	674,652	81.55
10/18/2024	84.82	84.82	83.67	84.04	372,919	84.04
10/17/2024	83.77	84.36	82.77	84.17	569,314	84.17
10/16/2024	84.30	85.31	83.38	83.89	584,708	83.89
10/15/2024	83.32	85.38	83.12	83.36	532,352	83.36
10/14/2024	82.07	83.24	81.36	83.19	381,490	83.19
10/11/2024	81.09	82.87	81.09	82.49	410,993	82.49
10/10/2024	81.25	81.63	80.49	80.86	797,161	80.86
10/09/2024	80.46	82.72	80.46	81.92	539,856	81.92
10/08/2024	80.76	81.17	79.85	80.40	523,922	80.40
10/07/2024	82.05	82.06	79.77	81.09	421,304	81.09