Brunswick Corporation (BC)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

81.33

+0.18

(+0.22%)

At close: 04:00PM EDT

80.50

-0.83

(-1.02%)

After hours:

05:56PM EDT

Time Period:

May 04, 2023 - May 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	82.82	83.18	81.07	81.33	81.33	512,887
May 02, 2024	81.21	81.94	79.84	81.15	81.15	504,800
May 01, 2024	80.65	81.92	79.65	80.33	80.33	616,600
Apr 30, 2024	81.47	82.27	80.56	80.64	80.64	465,700
Apr 29, 2024	81.99	82.55	81.20	82.11	82.11	502,200
Apr 26, 2024	79.76	82.12	79.76	81.08	81.08	682,400
Apr 25, 2024	83.81	84.00	79.09	80.00	80.00	1,799,100
Apr 24, 2024	86.62	87.37	85.91	86.13	86.13	913,900
Apr 23, 2024	84.92	86.96	84.51	86.36	86.36	718,900
Apr 22, 2024	84.59	85.50	84.18	84.92	84.92	713,000
Apr 19, 2024	81.69	84.27	81.69	83.94	83.94	885,700
Apr 18, 2024	82.80	83.53	81.67	82.08	82.08	594,100
Apr 17, 2024	84.51	84.98	82.65	82.82	82.82	729,100
Apr 16, 2024	84.98	85.86	84.48	84.92	84.92	591,300
Apr 15, 2024	86.43	87.81	85.21	85.48	85.48	656,200
Apr 12, 2024	87.64	88.14	86.45	87.15	87.15	618,400
Apr 11, 2024	90.92	90.92	88.51	88.61	88.61	880,300
Apr 10, 2024	90.99	91.67	90.19	90.74	90.74	757,900
Apr 09, 2024	93.40	94.03	92.72	93.65	93.65	483,900
Apr 08, 2024	94.70	94.70	92.16	93.26	93.26	797,200
Apr 05, 2024	93.31	94.20	93.09	93.66	93.66	752,900
Apr 04, 2024	95.38	95.38	92.68	93.38	93.38	1,142,000
Apr 03, 2024	93.50	94.76	93.50	94.18	94.18	702,500
Apr 02, 2024	94.70	95.18	93.13	93.90	93.90	780,000
Apr 01, 2024	96.36	96.51	95.37	95.87	95.87	530,600
Mar 28, 2024	95.68	96.65	95.48	96.52	96.52	748,700
Mar 27, 2024	94.02	95.87	93.99	95.71	95.71	632,900
Mar 26, 2024	94.01	94.01	92.96	93.26	93.26	460,100
Mar 25, 2024	92.87	93.40	92.66	92.99	92.99	555,000
Mar 22, 2024	93.85	93.90	91.96	92.27	92.27	734,700
Mar 21, 2024	92.95	94.44	92.95	93.98	93.98	893,400
Mar 20, 2024	89.42	92.29	89.42	92.13	92.13	1,146,500
Mar 19, 2024	86.43	89.34	86.43	89.16	89.16	747,900
Mar 18, 2024	87.23	87.94	85.88	87.00	87.00	742,100
Mar 15, 2024	84.62	87.91	84.62	87.48	87.48	2,026,800
Mar 14, 2024	89.36	89.60	84.71	85.10	85.10	741,100
Mar 13, 2024	89.39	90.28	88.78	89.32	89.32	688,700
Mar 12, 2024	89.60	90.25	88.81	89.44	89.44	454,200
Mar 11, 2024	90.24	91.35	89.00	90.21	90.21	482,400
Mar 08, 2024	90.94	92.97	89.87	90.25	90.25	832,400
Mar 07, 2024	88.45	89.72	88.45	89.55	89.55	388,100
Mar 06, 2024	88.75	89.50	87.59	87.84	87.84	514,300
Mar 05, 2024	87.36	90.57	87.27	89.04	89.04	712,100
Mar 04, 2024	87.69	88.98	87.58	88.31	88.31	499,300
Mar 01, 2024	87.31	87.95	85.73	87.87	87.87	324,700
Feb 29, 2024	87.24	87.78	86.54	87.40	87.40	567,200
Feb 28, 2024	85.17	86.68	85.08	86.49	86.49	503,200
Feb 27, 2024	87.86	87.86	86.01	86.43	86.43	508,700
Feb 26, 2024	87.78	88.98	86.96	86.97	86.97	453,000
Feb 23, 2024	88.58	88.58	87.13	87.67	87.67	618,900
Feb 23, 2024	0.42 Dividend
Feb 22, 2024	87.91	89.17	87.76	88.77	88.35	510,600
Feb 21, 2024	86.83	88.32	86.58	87.79	87.37	364,300
Feb 20, 2024	88.21	88.21	86.17	87.19	86.78	428,800
Feb 16, 2024	87.08	87.54	86.38	86.42	86.01	371,500
Feb 15, 2024	88.30	88.70	87.21	88.09	87.67	482,300
Feb 14, 2024	86.70	87.04	85.01	86.64	86.23	489,700
Feb 13, 2024	84.29	85.36	83.62	85.18	84.78	909,700
Feb 12, 2024	86.25	88.46	86.09	87.87	87.45	626,500
Feb 09, 2024	84.70	86.24	84.02	86.22	85.81	565,100
Feb 08, 2024	84.07	85.52	84.04	84.68	84.28	470,900
Feb 07, 2024	84.33	84.33	82.95	83.47	83.08	405,900
Feb 06, 2024	84.00	84.74	83.75	84.04	83.64	940,100
Feb 05, 2024	84.31	85.38	83.85	84.25	83.85	1,302,700
Feb 02, 2024	83.32	86.70	82.68	85.60	85.19	1,848,300
Feb 01, 2024	81.44	85.70	81.10	84.49	84.09	3,110,200
Jan 31, 2024	82.26	83.15	80.39	80.68	80.30	1,436,800
Jan 30, 2024	83.56	84.15	81.77	82.27	81.88	1,731,500
Jan 29, 2024	82.90	85.48	82.62	85.15	84.75	875,300
Jan 26, 2024	84.20	85.04	82.48	82.88	82.49	603,100
Jan 25, 2024	82.67	84.65	82.13	83.40	83.01	953,100
Jan 24, 2024	87.00	87.00	83.59	84.36	83.96	549,100
Jan 23, 2024	88.79	89.69	86.03	86.13	85.72	389,800
Jan 22, 2024	87.44	88.72	87.34	87.84	87.42	490,500
Jan 19, 2024	85.70	87.16	84.95	86.85	86.44	588,000
Jan 18, 2024	85.45	86.38	84.49	85.58	85.18	517,100
Jan 17, 2024	85.44	86.50	84.96	85.30	84.90	444,400
Jan 16, 2024	85.59	86.10	84.83	85.95	85.54	503,400
Jan 12, 2024	89.23	89.53	86.41	86.64	86.23	464,400
Jan 11, 2024	88.43	88.85	87.08	88.25	87.83	468,600
Jan 10, 2024	89.66	90.02	88.31	88.35	87.93	513,600
Jan 09, 2024	89.80	90.36	89.02	89.52	89.10	611,000
Jan 08, 2024	89.79	91.21	88.98	90.62	90.19	636,400
Jan 05, 2024	88.82	90.86	88.04	89.64	89.22	798,900
Jan 04, 2024	89.03	89.56	87.77	89.25	88.83	966,100
Jan 03, 2024	93.24	93.24	89.80	89.99	89.56	850,900
Jan 02, 2024	94.82	97.03	94.06	95.00	94.55	1,198,600
Dec 29, 2023	97.91	98.75	96.63	96.75	96.29	659,000
Dec 28, 2023	98.55	98.69	97.53	98.39	97.92	653,200
Dec 27, 2023	99.44	99.52	98.52	98.88	98.41	528,500
Dec 26, 2023	98.20	99.68	97.97	99.01	98.54	336,800
Dec 22, 2023	96.85	98.05	96.01	97.89	97.43	463,800
Dec 21, 2023	95.86	97.12	95.59	97.01	96.55	618,900
Dec 20, 2023	95.31	96.71	94.44	94.49	94.04	751,300
Dec 19, 2023	95.50	96.46	94.26	96.20	95.74	822,700
Dec 18, 2023	95.75	95.75	94.13	95.20	94.75	670,200
Dec 15, 2023	94.89	95.96	93.54	95.19	94.74	1,248,100
Dec 14, 2023	90.59	95.52	90.56	94.99	94.54	1,364,900
Dec 13, 2023	84.60	88.44	83.98	88.30	87.88	827,300
Dec 12, 2023	84.69	85.01	83.78	84.50	84.10	516,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD85,766.17+4,019.34(+4.92%)

Brunswick Corporation (BC)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
85,766.17
+4,019.34(+4.92%)