BC - BRUNSWICK CORP
77.5
-2.030 -2.619%
Share volume: 583,996
Last Updated: 05-12-2026
Machinery/Engines & Turbines:
-0.13%
PREVIOUS CLOSE
CHG
CHG%
$79.53
-2.03
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $79.95 | $79.95 | $80.87 | $80.87 | $76.80 | $76.80 | $77.50 | $77.50 | 583,996 | $583,996.00 |
| 05-11-2026 | $81.67 | $81.67 | $81.82 | $81.82 | $79.26 | $79.26 | $79.53 | $79.53 | 426,265 | $426,265.00 |
| 05-08-2026 | $81.57 | $81.57 | $83.22 | $83.22 | $80.04 | $80.04 | $81.71 | $81.71 | 504,577 | $504,577.00 |
| 05-07-2026 | $82.17 | $82.17 | $82.20 | $82.20 | $80.40 | $80.40 | $80.77 | $80.77 | 604,502 | $604,502.00 |
| 05-06-2026 | $80.22 | $80.22 | $81.65 | $81.65 | $79.82 | $79.82 | $81.46 | $81.46 | 576,959 | $576,959.00 |
| 05-05-2026 | $75.13 | $75.13 | $78.87 | $78.87 | $74.93 | $74.93 | $78.42 | $78.42 | 504,918 | $504,918.00 |
| 05-04-2026 | $79.73 | $79.73 | $79.73 | $79.73 | $74.19 | $74.19 | $74.46 | $74.46 | 691,973 | $691,973.00 |
| 05-01-2026 | $78.95 | $78.95 | $80.81 | $80.81 | $78.45 | $78.45 | $79.42 | $79.42 | 672,764 | $672,764.00 |
| 04-30-2026 | $80.82 | $80.82 | $80.95 | $80.95 | $74.74 | $74.74 | $79.45 | $79.45 | 1,123,605 | $1,123,605.00 |
| 04-29-2026 | $79.61 | $79.61 | $79.89 | $79.89 | $78.26 | $78.26 | $79.35 | $79.35 | 944,847 | $944,847.00 |