Brunswick Corp (BC-C)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1738971600 | 24.9 | 0.01 | 0.04 | 24.92 | 25.01 | 24.9 | 10452 |
| 1738885200 | 24.8904 | -0.24 | -0.95 | 25.24 | 25.24 | 24.8904 | 5586 |
| 1738798800 | 25.13 | 0.23 | 0.92 | 24.94 | 25.15 | 24.94 | 8005 |
| 1738712400 | 24.9 | 0.2 | 0.81 | 24.78 | 25.02 | 24.7 | 27170 |
| 1738626000 | 24.7 | 0.06 | 0.24 | 24.66 | 24.92 | 24.66 | 7980 |
| 1738366800 | 24.64 | -0.28 | -1.12 | 24.95 | 24.95 | 24.64 | 11604 |
| 1738280400 | 24.92 | 0.1 | 0.38 | 24.73 | 24.92 | 24.73 | 5107 |
| 1738194000 | 24.825 | 0 | 0.02 | 24.95 | 25.0017 | 24.82 | 7179 |
| 1738107600 | 24.82 | -0.19 | -0.76 | 25.05 | 25.05 | 24.82 | 6384 |
| 1738021200 | 25.01 | 0.06 | 0.24 | 24.92 | 25.035 | 24.8778 | 11291 |
| 1737762000 | 24.95 | 0.04 | 0.16 | 24.96 | 25 | 24.87 | 13380 |
| 1737675600 | 24.91 | 0 | 0.00 | 24.91 | 24.91 | 24.91 | 0 |
| 1737589200 | 24.91 | -0.03 | -0.12 | 24.99 | 24.99 | 24.81 | 12946 |
| 1737502800 | 24.94 | 0.09 | 0.36 | 24.89 | 24.96 | 24.752 | 12990 |
| 1737157200 | 24.85 | 0.25 | 1.02 | 25 | 25 | 24.6899 | 26134 |
| 1737070800 | 24.6 | 0.29 | 1.19 | 24.32 | 24.76 | 24.3001 | 15050 |
| 1736984400 | 24.31 | 0.23 | 0.96 | 24.26 | 24.54 | 24.05 | 11287 |
| 1736898000 | 24.08 | 0.03 | 0.12 | 24.06 | 24.47 | 23.9915 | 22068 |
| 1736811600 | 24.05 | -0.05 | -0.21 | 23.99 | 24.546 | 23.99 | 17752 |
| 1736552400 | 24.1 | -0.22 | -0.90 | 24.32 | 24.4999 | 24.04 | 22419 |
| 1736379600 | 24.32 | -0.11 | -0.45 | 24.36 | 24.5661 | 24.31 | 7719 |
| 1736293200 | 24.43 | -0.17 | -0.69 | 24.73 | 24.7439 | 24.43 | 9513 |
| 1736206800 | 24.6 | -0.02 | -0.08 | 24.7 | 24.7564 | 24.47 | 9503 |
| 1735947600 | 24.62 | 0.02 | 0.08 | 24.72 | 24.79 | 24.6091 | 3028 |
| 1735861200 | 24.6 | 0.21 | 0.86 | 24.41 | 24.79 | 24.41 | 17562 |
| 1735688400 | 24.39 | -0.13 | -0.53 | 24.24 | 24.59 | 24.15 | 76916 |
| 1735602000 | 24.52 | 0.21 | 0.86 | 24.68 | 24.87 | 24.31 | 17483 |
| 1735342800 | 24.31 | 0.22 | 0.93 | 24.06 | 24.405 | 24.01 | 33543 |
| 1735256400 | 24.0857 | -0.15 | -0.64 | 24.34 | 24.34 | 24.0754 | 12759 |
| 1735077840 | 24.24 | -0.18 | -0.75 | 24.58 | 24.58 | 24.24 | 16002 |
| 1734997200 | 24.4241 | 0.02 | 0.10 | 24.52 | 24.65 | 24.41 | 10112 |
| 1734738000 | 24.4 | 0.09 | 0.37 | 24.31 | 24.6 | 24.2607 | 12097 |
| 1734651600 | 24.31 | -0.09 | -0.37 | 24.4 | 24.45 | 24.1107 | 19172 |
| 1734565200 | 24.4 | -0.09 | -0.37 | 24.53 | 24.635 | 24.4 | 17909 |
| 1734478800 | 24.49 | 0.41 | 1.70 | 24.1 | 24.53 | 24.01 | 19402 |
| 1734392400 | 24.08 | -0.11 | -0.45 | 24.19 | 24.4399 | 24.0647 | 12846 |
| 1734133200 | 24.19 | -0.15 | -0.62 | 24.29 | 24.6253 | 24.19 | 13382 |
| 1734046800 | 24.34 | -0.2 | -0.81 | 24.6 | 24.61 | 24.31 | 11998 |
| 1733960400 | 24.54 | -0.11 | -0.45 | 24.74 | 24.82 | 24.54 | 13728 |
| 1733874000 | 24.65 | -0.09 | -0.36 | 24.75 | 24.75 | 24.63 | 7238 |
| 1733787600 | 24.74 | -0.01 | -0.04 | 24.8 | 24.8 | 24.51 | 7540 |
| 1733528400 | 24.75 | 0 | 0.00 | 24.63 | 24.77 | 24.48 | 20821 |
| 1733442000 | 24.75 | -0.05 | -0.20 | 24.8 | 24.8584 | 24.7 | 8472 |
| 1733355600 | 24.8 | 0.12 | 0.49 | 24.73 | 24.8699 | 24.6501 | 16523 |
| 1733269200 | 24.68 | 0.02 | 0.08 | 24.45 | 24.8 | 24.45 | 23114 |
| 1733182800 | 24.6608 | -0.12 | -0.48 | 24.68 | 24.82 | 24.35 | 20658 |
| 1732917840 | 24.78 | 0.43 | 1.77 | 24.34 | 24.78 | 24.28 | 56548 |
| 1732750800 | 24.35 | -0.09 | -0.37 | 24.51 | 24.51 | 24.28 | 15593 |
| 1732664400 | 24.4399 | -0.04 | -0.16 | 24.56 | 24.56 | 24.28 | 10630 |
| 1732578000 | 24.48 | 0.23 | 0.95 | 24.4 | 24.57 | 24.4 | 9067 |
| 1732318800 | 24.25 | 0.1 | 0.41 | 24.23 | 24.3899 | 24.23 | 10035 |
| 1732232400 | 24.15 | 0.13 | 0.54 | 24.12 | 24.2484 | 24.08 | 6570 |
| 1732146000 | 24.02 | -0.28 | -1.15 | 24.42 | 24.5003 | 23.9901 | 15540 |
| 1732059600 | 24.3 | -0.19 | -0.79 | 24.45 | 24.56 | 24.3 | 20761 |
| 1731973200 | 24.4928 | -0.09 | -0.35 | 24.45 | 24.6478 | 24.4 | 9016 |
| 1731714000 | 24.58 | 0.04 | 0.16 | 24.6 | 24.6 | 24.43 | 5650 |
| 1731627600 | 24.54 | 0.04 | 0.16 | 24.6 | 24.6203 | 24.54 | 1586 |
| 1731541200 | 24.5 | 0 | 0.00 | 24.54 | 24.66 | 24.4 | 15015 |
| 1731454800 | 24.5 | -0.15 | -0.61 | 24.6 | 24.8304 | 24.49 | 7731 |
| 1731368400 | 24.65 | -0.12 | -0.48 | 24.72 | 24.8834 | 24.61 | 7151 |
| 1731109200 | 24.77 | 0.12 | 0.49 | 24.7 | 24.9099 | 24.69 | 10559 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
