BC - BRUNSWICK CORP
72.27
1.650 2.283%
Share volume: 1,587,606
Last Updated: 03-09-2026
Machinery/Engines & Turbines:
-0.10%
PREVIOUS CLOSE
CHG
CHG%
$70.62
1.65
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-09-2026 | $69.00 | $69.00 | $72.29 | $72.29 | $67.06 | $67.06 | $72.27 | $72.27 | 1,587,606 | $1,587,606.00 |
| 03-06-2026 | $71.98 | $71.98 | $73.23 | $73.23 | $68.95 | $68.95 | $70.62 | $70.62 | 1,825,202 | $1,825,202.00 |
| 03-05-2026 | $77.26 | $77.26 | $78.75 | $78.75 | $73.24 | $73.24 | $73.88 | $73.88 | 2,849,230 | $2,849,230.00 |
| 03-04-2026 | $79.78 | $79.78 | $80.45 | $80.45 | $78.09 | $78.09 | $78.23 | $78.23 | 649,420 | $649,420.00 |
| 03-03-2026 | $76.98 | $76.98 | $79.44 | $79.44 | $76.00 | $76.00 | $78.82 | $78.82 | 679,261 | $679,261.00 |
| 03-02-2026 | $77.76 | $77.76 | $79.93 | $79.93 | $76.03 | $76.03 | $79.54 | $79.54 | 1,018,271 | $1,018,271.00 |
| 02-27-2026 | $80.95 | $80.95 | $81.10 | $81.10 | $77.56 | $77.56 | $79.62 | $79.62 | 1,487,689 | $1,487,689.00 |
| 02-26-2026 | $81.27 | $81.27 | $83.85 | $83.85 | $81.14 | $81.14 | $82.52 | $82.52 | 962,899 | $962,899.00 |
| 02-25-2026 | $84.16 | $84.16 | $84.74 | $84.74 | $79.89 | $79.89 | $80.96 | $80.96 | 1,256,575 | $1,256,575.00 |
| 02-24-2026 | $83.36 | $83.36 | $85.41 | $85.41 | $83.18 | $83.18 | $83.77 | $83.77 | 736,258 | $736,258.00 |