BC - BRUNSWICK CORP
80.45
-3.520 -4.375%
Share volume: 1,018,788
Last Updated: 04-22-2026
Machinery/Engines & Turbines:
-0.20%
PREVIOUS CLOSE
CHG
CHG%
$83.97
-3.52
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-22-2026 | $85.05 | $85.05 | $85.28 | $85.28 | $80.00 | $80.00 | $80.45 | $80.45 | 1,018,788 | $1,018,788.00 |
| 04-21-2026 | $82.74 | $82.74 | $84.85 | $84.85 | $81.86 | $81.86 | $83.97 | $83.97 | 1,461,331 | $1,461,331.00 |
| 04-20-2026 | $80.63 | $80.63 | $82.54 | $82.54 | $79.41 | $79.41 | $82.43 | $82.43 | 615,377 | $615,377.00 |
| 04-17-2026 | $79.15 | $79.15 | $83.71 | $83.71 | $79.15 | $79.15 | $81.23 | $81.23 | 928,918 | $928,918.00 |
| 04-16-2026 | $77.40 | $77.40 | $79.41 | $79.41 | $76.27 | $76.27 | $77.33 | $77.33 | 1,194,484 | $1,194,484.00 |
| 04-15-2026 | $77.57 | $77.57 | $78.12 | $78.12 | $74.24 | $74.24 | $77.23 | $77.23 | 1,958,169 | $1,958,169.00 |
| 04-14-2026 | $77.88 | $77.88 | $79.24 | $79.24 | $77.55 | $77.55 | $78.78 | $78.78 | 511,127 | $511,127.00 |
| 04-13-2026 | $76.72 | $76.72 | $77.90 | $77.90 | $76.00 | $76.00 | $77.80 | $77.80 | 447,690 | $447,690.00 |
| 04-10-2026 | $78.27 | $78.27 | $78.85 | $78.85 | $76.58 | $76.58 | $77.06 | $77.06 | 437,610 | $437,610.00 |
| 04-09-2026 | $76.51 | $76.51 | $78.55 | $78.55 | $76.09 | $76.09 | $77.99 | $77.99 | 570,341 | $570,341.00 |