BC - BRUNSWICK CORP
79.37
-0.610 -0.769%
Share volume: 684,638
Last Updated: 04-24-2026
Machinery/Engines & Turbines:
-0.24%
PREVIOUS CLOSE
CHG
CHG%
$79.98
-0.61
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-24-2026 | $80.05 | $80.05 | $80.10 | $80.10 | $78.90 | $78.90 | $79.37 | $79.37 | 684,638 | $664,395.00 |
| 04-23-2026 | $80.69 | $80.69 | $81.31 | $81.31 | $78.88 | $78.88 | $79.98 | $79.98 | 583,250 | $583,250.00 |
| 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 |