Brunswick CorporationBCNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $88.05 | $88.73 | $87.67 | $88.64 | 636,600 |
| 1/15/2026 | $88.54 | $89.39 | $87.86 | $88.73 | 808,100 |
| 1/14/2026 | $87.55 | $89.61 | $86.54 | $88.07 | 933,600 |
| 1/13/2026 | $85.30 | $88.31 | $85.06 | $87.48 | 1.08M |
| 1/12/2026 | $86.00 | $86.52 | $85.22 | $85.92 | 1.24M |
| 1/9/2026 | $86.74 | $88.45 | $85.49 | $87.57 | 1.05M |
| 1/8/2026 | $85.00 | $87.39 | $84.21 | $86.74 | 1.27M |
| 1/7/2026 | $83.89 | $84.87 | $83.04 | $84.66 | 1.15M |
| 1/6/2026 | $78.60 | $83.77 | $78.55 | $83.65 | 2.38M |
| 1/5/2026 | $75.39 | $76.97 | $74.81 | $75.67 | 783,745 |
| 1/2/2026 | $74.43 | $76.11 | $73.69 | $75.89 | 512,600 |
| 12/31/2025 | $74.97 | $75.10 | $74.01 | $74.24 | 385,223 |
| 12/30/2025 | $75.54 | $76.09 | $74.56 | $75.03 | 329,529 |
| 12/29/2025 | $76.00 | $76.14 | $75.08 | $75.48 | 402,881 |
| 12/26/2025 | $76.15 | $76.28 | $75.41 | $76.09 | 368,418 |
| 12/24/2025 | $76.25 | $76.81 | $75.54 | $75.98 | 192,411 |
| 12/23/2025 | $76.00 | $76.45 | $75.45 | $75.75 | 499,934 |
| 12/22/2025 | $75.58 | $76.70 | $75.48 | $76.60 | 608,843 |
| 12/19/2025 | $75.28 | $76.62 | $74.66 | $75.76 | 979,200 |
| 12/18/2025 | $75.82 | $76.06 | $74.54 | $75.66 | 713,300 |
| 12/17/2025 | $73.82 | $75.96 | $73.02 | $75.10 | 1.04M |
| 12/16/2025 | $74.64 | $74.64 | $73.33 | $74.00 | 791,000 |
| 12/15/2025 | $74.11 | $75.24 | $73.67 | $74.56 | 953,500 |
| 12/12/2025 | $75.39 | $75.45 | $73.57 | $73.79 | 713,426 |
| 12/11/2025 | $75.55 | $75.55 | $73.84 | $74.91 | 910,601 |
| 12/10/2025 | $71.57 | $75.39 | $71.45 | $74.49 | 1.16M |
| 12/9/2025 | $70.60 | $72.22 | $70.60 | $71.40 | 411,518 |
| 12/8/2025 | $71.29 | $71.59 | $69.99 | $71.31 | 866,400 |
| 12/5/2025 | $69.79 | $71.59 | $69.36 | $70.01 | 756,842 |
| 12/4/2025 | $70.02 | $70.94 | $69.36 | $69.73 | 779,335 |
| 12/3/2025 | $68.94 | $70.87 | $68.15 | $70.11 | 1.13M |
| 12/2/2025 | $67.37 | $69.09 | $66.48 | $68.33 | 1.40M |
| 12/1/2025 | $65.38 | $67.68 | $65.01 | $66.93 | 1.37M |
| 11/28/2025 | $66.55 | $66.99 | $65.56 | $66.11 | 282,434 |
| 11/26/2025 | $66.64 | $67.79 | $66.51 | $66.57 | 629,800 |
| 11/25/2025 | $65.80 | $68.30 | $65.80 | $67.31 | 1.14M |
| 11/24/2025 | $64.30 | $66.60 | $63.70 | $65.43 | 1.19M |
| 11/21/2025 | $59.73 | $64.52 | $59.53 | $64.22 | 1.30M |
| 11/20/2025 | $61.27 | $62.00 | $59.06 | $59.34 | 769,136 |
| 11/19/2025 | $61.99 | $62.09 | $60.54 | $60.79 | 641,600 |
| 11/18/2025 | $61.42 | $62.10 | $60.91 | $61.61 | 880,435 |
| 11/17/2025 | $64.24 | $64.24 | $61.98 | $62.08 | 442,141 |
| 11/14/2025 | $62.89 | $64.54 | $62.54 | $64.25 | 697,133 |
| 11/13/2025 | $64.77 | $65.95 | $63.35 | $63.97 | 739,300 |
| 11/12/2025 | $65.26 | $66.30 | $64.74 | $65.33 | 682,244 |
| 11/11/2025 | $64.41 | $65.03 | $63.82 | $64.79 | 730,304 |
| 11/10/2025 | $66.25 | $66.25 | $63.87 | $63.97 | 473,106 |
| 11/7/2025 | $65.05 | $66.39 | $65.01 | $65.75 | 610,406 |
| 11/6/2025 | $66.05 | $66.89 | $65.00 | $65.41 | 689,200 |
| 11/5/2025 | $64.35 | $66.73 | $64.10 | $66.04 | 563,002 |
| 11/4/2025 | $65.27 | $65.93 | $64.03 | $64.21 | 643,400 |
| 11/3/2025 | $65.57 | $66.34 | $64.01 | $66.07 | 639,828 |
| 10/31/2025 | $66.69 | $66.75 | $65.14 | $66.11 | 674,918 |
| 10/30/2025 | $67.65 | $68.96 | $66.98 | $67.17 | 771,900 |
| 10/29/2025 | $70.43 | $71.01 | $67.93 | $68.36 | 1.07M |
| 10/28/2025 | $70.59 | $71.62 | $70.21 | $70.59 | 922,951 |
| 10/27/2025 | $72.03 | $73.07 | $70.55 | $70.93 | 1.30M |
| 10/24/2025 | $71.48 | $72.48 | $69.60 | $71.91 | 1.45M |
| 10/23/2025 | $67.00 | $70.67 | $64.00 | $70.63 | 2.17M |
| 10/22/2025 | $65.55 | $66.63 | $64.77 | $65.05 | 1.36M |
| 10/21/2025 | $63.29 | $65.74 | $62.90 | $65.00 | 791,408 |
| 10/20/2025 | $64.27 | $64.85 | $63.12 | $63.34 | 670,900 |