Brunswick Corp (BC-B)
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 |
|---|---|---|---|---|---|---|---|
| 1738366800 | 24.99 | 0 | 0.00 | 24.99 | 24.99 | 24.99 | 0 |
| 1738280400 | 24.99 | 0 | 0.00 | 24.99 | 24.99 | 24.99 | 0 |
| 1738194000 | 24.99 | 0 | 0.00 | 24.99 | 24.99 | 24.99 | 0 |
| 1738107600 | 24.99 | 0 | 0.00 | 24.99 | 24.99 | 24.99 | 0 |
| 1738021200 | 24.99 | 0 | 0.00 | 24.99 | 24.99 | 24.99 | 0 |
| 1737762000 | 24.99 | 0 | 0.00 | 24.99 | 24.99 | 24.99 | 0 |
| 1737675600 | 24.99 | 0 | 0.00 | 24.99 | 24.99 | 24.99 | 0 |
| 1737589200 | 24.99 | 0 | 0.00 | 24.99 | 24.99 | 24.99 | 0 |
| 1737502800 | 24.99 | 0 | 0.00 | 24.99 | 24.99 | 24.99 | 0 |
| 1737157200 | 24.99 | 0 | 0.00 | 24.99 | 24.99 | 24.99 | 0 |
| 1737070800 | 24.99 | 0 | 0.00 | 25.14 | 25.14 | 24.99 | 2 |
| 1736984400 | 24.99 | 0 | 0.00 | 25 | 25.01 | 24.9801 | 7374 |
| 1736898000 | 24.99 | 0.01 | 0.04 | 24.99 | 24.99 | 24.98 | 4629 |
| 1736811600 | 24.98 | 0 | 0.00 | 24.98 | 24.99 | 24.98 | 15956 |
| 1736552400 | 24.98 | 0.02 | 0.08 | 24.97 | 24.98 | 24.97 | 16415 |
| 1736379600 | 24.96 | 0 | 0.00 | 24.96 | 24.98 | 24.96 | 7294 |
| 1736293200 | 24.96 | 0.01 | 0.04 | 24.96 | 24.98 | 24.96 | 10816 |
| 1736206800 | 24.95 | -0.02 | -0.06 | 24.98 | 24.98 | 24.95 | 4697 |
| 1735947600 | 24.965 | 0.02 | 0.10 | 24.98 | 24.98 | 24.9645 | 5071 |
| 1735861200 | 24.94 | 0.01 | 0.04 | 24.94 | 24.9699 | 24.94 | 10748 |
| 1735688400 | 24.93 | -0.4 | -1.58 | 24.93 | 24.97 | 24.93 | 55739 |
| 1735602000 | 25.33 | 0 | 0.00 | 25.33 | 25.36 | 25.33 | 54802 |
| 1735342800 | 25.33 | 0 | 0.00 | 25.33 | 25.35 | 25.33 | 35809 |
| 1735256400 | 25.33 | 0.03 | 0.12 | 25.3 | 25.34 | 25.29 | 22148 |
| 1735077840 | 25.3 | 0.05 | 0.20 | 25.1801 | 25.3 | 25.1801 | 21585 |
| 1734997200 | 25.25 | 0.51 | 2.07 | 25 | 25.26 | 24.9884 | 41653 |
| 1734738000 | 24.7385 | 0.07 | 0.30 | 24.75 | 24.75 | 24.71 | 1074 |
| 1734651600 | 24.665 | -0.29 | -1.18 | 24.8151 | 24.8151 | 24.4381 | 3094 |
| 1734565200 | 24.9599 | 0.01 | 0.04 | 24.91 | 24.986 | 24.77 | 20816 |
| 1734478800 | 24.95 | 0.08 | 0.32 | 24.86 | 24.99 | 24.779 | 3659 |
| 1734392400 | 24.87 | 0.1 | 0.40 | 24.765 | 24.87 | 24.5789 | 16347 |
| 1734133200 | 24.77 | -0.06 | -0.23 | 24.849 | 25 | 24.75 | 11740 |
| 1734046800 | 24.8273 | -0.09 | -0.37 | 24.7982 | 24.99 | 24.79 | 12589 |
| 1733960400 | 24.92 | -0.05 | -0.22 | 24.98 | 25.01 | 24.92 | 2513 |
| 1733874000 | 24.974 | -0.07 | -0.26 | 24.8201 | 24.99 | 24.82 | 3928 |
| 1733787600 | 25.04 | 0.08 | 0.32 | 25.01 | 25.04 | 24.85 | 1816 |
| 1733528400 | 24.96 | 0 | 0.01 | 24.93 | 25.055 | 24.895 | 7868 |
| 1733442000 | 24.9586 | 0.02 | 0.07 | 24.99 | 24.99 | 24.9004 | 5651 |
| 1733355600 | 24.94 | 0 | 0.00 | 24.94 | 24.94 | 24.94 | 122 |
| 1733269200 | 24.94 | 0.07 | 0.26 | 24.8366 | 24.955 | 24.8366 | 2581 |
| 1733182800 | 24.875 | -0.31 | -1.21 | 24.83 | 25.05 | 24.7 | 2999 |
| 1732917840 | 25.18 | 0.24 | 0.96 | 24.83 | 25.18 | 24.83 | 4342 |
| 1732750800 | 24.94 | 0.09 | 0.36 | 24.85 | 24.99 | 24.8 | 4049 |
| 1732664400 | 24.85 | -0.05 | -0.20 | 24.78 | 24.9 | 24.78 | 1652 |
| 1732578000 | 24.9 | 0.1 | 0.40 | 24.87 | 24.91 | 24.856 | 6502 |
| 1732318800 | 24.8 | 0.19 | 0.78 | 24.75 | 24.8 | 24.75 | 690 |
| 1732232400 | 24.6088 | 0.12 | 0.49 | 24.345 | 24.6675 | 24.345 | 8459 |
| 1732146000 | 24.49 | -0.16 | -0.65 | 24.8281 | 24.8281 | 24.49 | 2633 |
| 1732059600 | 24.65 | -0.07 | -0.28 | 24.73 | 24.79 | 24.65 | 6569 |
| 1731973200 | 24.72 | -0.14 | -0.56 | 24.76 | 24.8679 | 24.72 | 4401 |
| 1731714000 | 24.86 | -0.05 | -0.20 | 24.88 | 24.91 | 24.85 | 1726 |
| 1731627600 | 24.9099 | 0.13 | 0.52 | 24.865 | 24.9099 | 24.865 | 653 |
| 1731541200 | 24.78 | -0.02 | -0.08 | 24.854608 | 24.92 | 24.78 | 6945 |
| 1731454800 | 24.8 | -0.04 | -0.15 | 25.01 | 25.01 | 24.8 | 3758 |
| 1731368400 | 24.8361 | -0.24 | -0.94 | 25.11 | 25.11 | 24.8361 | 3302 |
| 1731109200 | 25.0725 | 0.07 | 0.29 | 25.06 | 25.09 | 25.06 | 926 |
| 1731022800 | 25 | 0.2 | 0.81 | 24.93 | 25.05 | 24.8 | 5530 |
| 1730936400 | 24.8 | -0.18 | -0.72 | 24.9 | 24.95 | 24.8 | 2754 |
| 1730850000 | 24.98 | -0.02 | -0.08 | 24.91 | 24.98 | 24.85 | 2834 |
| 1730763600 | 25 | 0.3 | 1.21 | 24.85 | 25.02 | 24.85 | 2888 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
