Brunswick Corp (BC-A)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169600 | 24.95 | 0.17 | 0.69 | 24.76 | 25.02 | 24.7501 | 6515 |
| 1721083200 | 24.78 | -0.2 | -0.80 | 25.1 | 25.1 | 24.78 | 10682 |
| 1720824000 | 24.98 | 0.05 | 0.20 | 25.03 | 25.05 | 24.96 | 3686 |
| 1720737600 | 24.93 | 0.26 | 1.05 | 24.76 | 25.05 | 24.76 | 4261 |
| 1720651200 | 24.67 | 0.16 | 0.65 | 24.63 | 24.76 | 24.52 | 13524 |
| 1720564800 | 24.51 | -0.19 | -0.77 | 24.81 | 24.83 | 24.51 | 8369 |
| 1720478400 | 24.7 | -0.01 | -0.04 | 24.71 | 24.82 | 24.7 | 3802 |
| 1720219200 | 24.71 | 0.19 | 0.77 | 24.52 | 24.74 | 24.52 | 3801 |
| 1720040640 | 24.52 | 0.07 | 0.29 | 24.68 | 24.8 | 24.52 | 4489 |
| 1719960000 | 24.45 | 0.01 | 0.04 | 24.52 | 24.6299 | 24.45 | 4711 |
| 1719873600 | 24.44 | -0.55 | -2.20 | 24.57 | 24.57 | 24.2717 | 15477 |
| 1719614400 | 24.99 | 0 | 0.00 | 24.99 | 24.99 | 24.99 | 0 |
| 1719528000 | 24.99 | -0.03 | -0.12 | 25.08 | 25.1363 | 24.99 | 6046 |
| 1719441600 | 25.02 | -0.12 | -0.48 | 25.11 | 25.15 | 25 | 7326 |
| 1719355200 | 25.14 | 0.12 | 0.48 | 25 | 25.16 | 25 | 11810 |
| 1719268800 | 25.0208 | 0.03 | 0.12 | 25.17 | 25.2 | 25.0208 | 1632 |
| 1719009600 | 24.99 | 0.02 | 0.08 | 25 | 25.11 | 24.99 | 810 |
| 1718923200 | 24.97 | 0.02 | 0.08 | 24.89 | 24.98 | 24.87 | 5910 |
| 1718750400 | 24.95 | 0.08 | 0.32 | 24.89 | 25.0482 | 24.89 | 952 |
| 1718664000 | 24.87 | 0.02 | 0.08 | 24.77 | 24.9854 | 24.77 | 6639 |
| 1718404800 | 24.85 | -0.07 | -0.28 | 24.92 | 24.95 | 24.8201 | 5360 |
| 1718318400 | 24.92 | -0.04 | -0.16 | 24.96 | 25 | 24.81 | 5329 |
| 1718232000 | 24.96 | 0.01 | 0.04 | 25.02 | 25.1 | 24.95 | 2236 |
| 1718145600 | 24.95 | 0.03 | 0.12 | 24.92 | 25.02 | 24.92 | 2764 |
| 1718059200 | 24.92 | -0.1 | -0.40 | 25 | 25.07 | 24.88 | 9524 |
| 1717800000 | 25.02 | -0.04 | -0.16 | 24.91 | 25.12 | 24.91 | 7979 |
| 1717713600 | 25.06 | -0.06 | -0.24 | 25.05 | 25.12 | 24.9 | 16811 |
| 1717627200 | 25.12 | -0.11 | -0.44 | 25.12 | 25.25 | 25.08 | 1989 |
| 1717540800 | 25.23 | 0.02 | 0.08 | 25.21 | 25.43 | 25.1205 | 10305 |
| 1717454400 | 25.21 | 0.12 | 0.48 | 25 | 25.25 | 24.8 | 37509 |
| 1717195200 | 25.09 | 0.84 | 3.46 | 24.13 | 25.25 | 24.13 | 77839 |
| 1717108800 | 24.25 | 0.16 | 0.66 | 24.01 | 24.25 | 24.01 | 19896 |
| 1717022400 | 24.09 | -0.14 | -0.58 | 23.96 | 24.35 | 23.96 | 7712 |
| 1716936000 | 24.23 | -0.02 | -0.08 | 24.12 | 24.38 | 24.12 | 6687 |
| 1716590400 | 24.25 | 0.23 | 0.96 | 23.93 | 24.25 | 23.93 | 10798 |
| 1716504000 | 24.02 | -0.28 | -1.15 | 24.3 | 24.3194 | 23.9031 | 12809 |
| 1716417600 | 24.3 | 0.13 | 0.54 | 24.09 | 24.31 | 24.09 | 20640 |
| 1716331200 | 24.17 | -0.34 | -1.39 | 24.51 | 24.7 | 24.11 | 23164 |
| 1716244800 | 24.5112 | -0.13 | -0.55 | 24.625 | 24.66 | 24.5001 | 4224 |
| 1715985600 | 24.646 | 0.02 | 0.06 | 24.77 | 24.8062 | 24.5492 | 3117 |
| 1715899200 | 24.6301 | -0.23 | -0.92 | 24.9097 | 24.9098 | 24.63 | 3554 |
| 1715812800 | 24.86 | 0.34 | 1.37 | 24.77 | 24.88 | 24.61 | 9056 |
| 1715726400 | 24.5238 | -0.1 | -0.41 | 24.52 | 24.6998 | 24.52 | 8806 |
| 1715640000 | 24.625 | 0.11 | 0.43 | 24.52 | 24.687 | 24.52 | 2859 |
| 1715380800 | 24.52 | 0.02 | 0.08 | 24.48 | 24.86 | 24.48 | 8526 |
| 1715294400 | 24.5 | -0.1 | -0.41 | 24.78 | 24.78 | 24.5 | 16967 |
| 1715208000 | 24.6 | -0.28 | -1.13 | 24.86 | 24.88 | 24.5 | 11062 |
| 1715121600 | 24.88 | 0.07 | 0.29 | 24.7 | 24.88 | 24.6 | 7328 |
| 1715035200 | 24.8073 | 0.11 | 0.43 | 24.5 | 24.89 | 24.5 | 9588 |
| 1714776000 | 24.7 | 0.25 | 1.02 | 24.43 | 24.72 | 24.43 | 6355 |
| 1714689600 | 24.45 | 0.25 | 1.03 | 24.44 | 24.4799 | 24.32 | 4121 |
| 1714603200 | 24.2 | -0.18 | -0.74 | 24.27 | 24.38 | 24.18 | 7836 |
| 1714516800 | 24.38 | 0.09 | 0.37 | 24.32 | 24.3984 | 24.18 | 10805 |
| 1714430400 | 24.29 | 0.05 | 0.21 | 24.39 | 24.5299 | 24.25 | 2020 |
| 1714171200 | 24.24 | 0.06 | 0.25 | 24.18 | 24.35 | 24.18 | 4460 |
| 1714084800 | 24.18 | -0.26 | -1.06 | 24.38 | 24.38 | 24.09 | 10570 |
| 1713998400 | 24.44 | -0.09 | -0.37 | 24.56 | 24.56 | 24.3 | 3218 |
| 1713912000 | 24.53 | 0.54 | 2.27 | 24.04 | 24.53 | 24.04 | 7279 |
| 1713825600 | 23.9866 | -0.05 | -0.22 | 23.96 | 24.2309 | 23.96 | 10229 |
| 1713566400 | 24.04 | 0.12 | 0.50 | 23.95 | 24.1697 | 23.95 | 7775 |
| 1713480000 | 23.92 | -0.18 | -0.75 | 24.08 | 24.16 | 23.92 | 20656 |
| 1713393600 | 24.1009 | 0.14 | 0.59 | 23.96 | 24.2799 | 23.96 | 8940 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
