BC - BRUNSWICK CORP
73.07
0.310 0.424%
Share volume: 741,006
Last Updated: 04-01-2026
Machinery/Engines & Turbines:
-0.23%
PREVIOUS CLOSE
CHG
CHG%
$72.76
0.31
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-01-2026 | $73.39 | $73.39 | $73.94 | $73.94 | $72.05 | $72.05 | $73.07 | $73.07 | 741,006 | $741,006.00 |
| 03-31-2026 | $70.68 | $70.68 | $74.32 | $74.32 | $70.36 | $70.36 | $72.76 | $72.76 | 887,145 | $887,145.00 |
| 03-30-2026 | $71.97 | $71.97 | $71.97 | $71.97 | $69.26 | $69.26 | $69.56 | $69.56 | 1,437,092 | $1,437,092.00 |
| 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 |