Brunswick Corp (BC-C)
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 |
|---|---|---|---|---|---|---|---|
| 1722292800 | 24.801 | -0.05 | -0.20 | 24.78 | 24.85 | 24.78 | 10348 |
| 1722033600 | 24.8514 | 0.16 | 0.63 | 24.88 | 24.88 | 24.788 | 3012 |
| 1721947200 | 24.695 | 0.05 | 0.18 | 24.63 | 24.85 | 24.63 | 9386 |
| 1721860800 | 24.65 | -0.07 | -0.28 | 24.81 | 24.81 | 24.5 | 16558 |
| 1721774400 | 24.72 | -0.06 | -0.24 | 24.77 | 24.89 | 24.72 | 5610 |
| 1721688000 | 24.78 | -0.14 | -0.56 | 24.89 | 24.9199 | 24.78 | 5872 |
| 1721428800 | 24.92 | 0.07 | 0.28 | 24.83 | 24.9699 | 24.83 | 1765 |
| 1721342400 | 24.85 | -0.13 | -0.52 | 24.9899 | 24.9899 | 24.8117 | 7187 |
| 1721256000 | 24.98 | -0.04 | -0.16 | 24.95 | 25 | 24.83 | 11383 |
| 1721169600 | 25.02 | 0 | 0.00 | 25.02 | 25.21 | 24.91 | 17070 |
| 1721083200 | 25.02 | -0.18 | -0.71 | 25.24 | 25.24 | 25.01 | 14233 |
| 1720824000 | 25.2 | -0.03 | -0.12 | 25.23 | 25.23 | 25.0618 | 5531 |
| 1720737600 | 25.23 | 0.33 | 1.33 | 25.02 | 25.25 | 25.02 | 8886 |
| 1720651200 | 24.9 | 0.11 | 0.44 | 24.66 | 25.28 | 24.66 | 45876 |
| 1720564800 | 24.79 | -0.16 | -0.64 | 24.77 | 24.95 | 24.59 | 25482 |
| 1720478400 | 24.95 | 0.2 | 0.81 | 24.96 | 24.96 | 24.68 | 9051 |
| 1720219200 | 24.75 | -0.05 | -0.20 | 24.94 | 24.94 | 24.75 | 3955 |
| 1720040640 | 24.8 | 0.32 | 1.31 | 24.39 | 24.8 | 24.39 | 2731 |
| 1719960000 | 24.48 | -0.15 | -0.61 | 24.63 | 24.63 | 24.25 | 7011 |
| 1719873600 | 24.63 | -0.2 | -0.81 | 24.43 | 24.63 | 24.26 | 20595 |
| 1719614400 | 24.83 | -0.07 | -0.28 | 24.85 | 25.1 | 24.83 | 13847 |
| 1719528000 | 24.9 | 0.05 | 0.20 | 24.85 | 25.02 | 24.85 | 9118 |
| 1719441600 | 24.85 | -0.02 | -0.08 | 24.87 | 24.9799 | 24.85 | 7214 |
| 1719355200 | 24.8706 | -0.05 | -0.20 | 24.86 | 25.0283 | 24.86 | 4626 |
| 1719268800 | 24.9211 | 0 | 0.00 | 24.91 | 25.1225 | 24.85 | 4284 |
| 1719009600 | 24.92 | 0.02 | 0.08 | 24.9 | 25.07 | 24.9 | 3405 |
| 1718923200 | 24.9 | -0.01 | -0.04 | 24.88 | 25.0999 | 24.86 | 9600 |
| 1718750400 | 24.91 | -0.01 | -0.02 | 24.87 | 25.08 | 24.86 | 6783 |
| 1718664000 | 24.915 | 0.07 | 0.26 | 24.87 | 24.9399 | 24.87 | 4970 |
| 1718404800 | 24.8498 | -0.06 | -0.24 | 24.98 | 25.1021 | 24.82 | 3053 |
| 1718318400 | 24.91 | 0.04 | 0.16 | 24.92 | 25 | 24.8941 | 1479 |
| 1718232000 | 24.87 | -0.05 | -0.20 | 25.1 | 25.1999 | 24.87 | 7299 |
| 1718145600 | 24.92 | 0.01 | 0.02 | 24.8 | 24.93 | 24.71 | 3102 |
| 1718059200 | 24.915 | -0.26 | -1.01 | 24.87 | 25.09 | 24.87 | 2708 |
| 1717800000 | 25.17 | 0.02 | 0.08 | 24.75 | 25.17 | 24.75 | 5415 |
| 1717713600 | 25.15 | 0.15 | 0.60 | 24.8 | 25.2 | 24.7686 | 4967 |
| 1717627200 | 25 | -0.01 | -0.04 | 25.01 | 25.01 | 24.9001 | 6986 |
| 1717540800 | 25.01 | 0.02 | 0.08 | 24.91 | 25.09 | 24.91 | 4995 |
| 1717454400 | 24.99 | 0.02 | 0.08 | 24.9 | 25.1272 | 24.86 | 8225 |
| 1717195200 | 24.97 | 0.84 | 3.48 | 24.01 | 25.13 | 23.9801 | 53753 |
| 1717108800 | 24.13 | 0.3 | 1.26 | 23.76 | 24.2499 | 23.76 | 3500 |
| 1717022400 | 23.83 | -0.37 | -1.53 | 24.2 | 24.2 | 23.71 | 21149 |
| 1716936000 | 24.2 | 0.06 | 0.25 | 24.14 | 24.21 | 24.14 | 919 |
| 1716590400 | 24.14 | 0.25 | 1.05 | 23.89 | 24.1999 | 23.89 | 8688 |
| 1716504000 | 23.89 | -0.45 | -1.85 | 24.22 | 24.25 | 23.85 | 13686 |
| 1716417600 | 24.34 | 0.14 | 0.58 | 24.16 | 24.4627 | 24.16 | 6507 |
| 1716331200 | 24.2 | -0.26 | -1.04 | 24.59 | 24.59 | 24.2 | 14077 |
| 1716244800 | 24.455 | -0.09 | -0.37 | 24.42 | 24.5498 | 24.42 | 3954 |
| 1715985600 | 24.5452 | 0.02 | 0.06 | 24.6 | 24.6 | 24.45 | 3150 |
| 1715899200 | 24.53 | -0.01 | -0.04 | 24.59 | 24.5999 | 24.37 | 4612 |
| 1715812800 | 24.54 | 0.21 | 0.86 | 24.39 | 24.54 | 24.341 | 15135 |
| 1715726400 | 24.33 | -0.03 | -0.10 | 24.54 | 24.57 | 24.33 | 13213 |
| 1715640000 | 24.3554 | -0.13 | -0.55 | 24.35 | 24.4179 | 24.3 | 2807 |
| 1715380800 | 24.49 | 0.14 | 0.57 | 24.35 | 24.49 | 24.28 | 12387 |
| 1715294400 | 24.35 | -0.06 | -0.25 | 24.55 | 24.6 | 24.31 | 12399 |
| 1715208000 | 24.41 | -0.31 | -1.25 | 24.52 | 24.69 | 24.34 | 11435 |
| 1715121600 | 24.72 | 0.2 | 0.82 | 24.72 | 24.7977 | 24.58 | 7069 |
| 1715035200 | 24.52 | -0.06 | -0.24 | 24.5 | 24.66 | 24.5 | 10389 |
| 1714776000 | 24.58 | 0.28 | 1.15 | 24.24 | 24.58 | 24.21 | 7810 |
| 1714689600 | 24.3 | 0.12 | 0.50 | 24.19 | 24.31 | 24.1643 | 4681 |
| 1714603200 | 24.18 | -0.2 | -0.82 | 24.38 | 24.38 | 24.06 | 5413 |
| 1714516800 | 24.38 | 0.28 | 1.16 | 24.01 | 24.38 | 24.01 | 17550 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
