BC - BRUNSWICK CORP
69.56
-1.390 -1.998%
Share volume: 1,436,933
Last Updated: 03-30-2026
Machinery/Engines & Turbines:
-0.27%
PREVIOUS CLOSE
CHG
CHG%
$70.95
-1.39
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-30-2026 | $71.97 | $71.97 | $71.97 | $71.97 | $69.26 | $69.26 | $69.56 | $69.56 | 1,436,933 | $1,436,933.00 |
| 03-27-2026 | $72.35 | $72.35 | $72.82 | $72.82 | $70.37 | $70.37 | $70.95 | $70.95 | 896,340 | $896,340.00 |
| 03-26-2026 | $72.33 | $72.33 | $74.31 | $74.31 | $72.33 | $72.33 | $73.15 | $73.15 | 605,628 | $605,628.00 |
| 03-25-2026 | $74.63 | $74.63 | $76.28 | $76.28 | $73.30 | $73.30 | $73.36 | $73.36 | 905,790 | $905,790.00 |
| 03-24-2026 | $72.71 | $72.71 | $75.31 | $75.31 | $71.36 | $71.36 | $73.80 | $73.80 | 751,900 | $751,900.00 |
| 03-23-2026 | $73.10 | $73.10 | $75.64 | $75.64 | $72.19 | $72.19 | $74.05 | $74.05 | 955,538 | $955,538.00 |
| 03-20-2026 | $71.71 | $71.71 | $71.71 | $71.71 | $69.28 | $69.28 | $70.47 | $70.47 | 1,745,286 | $1,745,286.00 |
| 03-19-2026 | $69.66 | $69.66 | $71.50 | $71.50 | $69.59 | $69.59 | $71.18 | $71.18 | 898,682 | $898,682.00 |
| 03-18-2026 | $70.56 | $70.56 | $71.72 | $71.72 | $70.27 | $70.27 | $70.59 | $70.59 | 752,634 | $752,634.00 |
| 03-17-2026 | $71.88 | $71.88 | $73.29 | $73.29 | $71.41 | $71.41 | $71.59 | $71.59 | 577,146 | $577,146.00 |