Brunswick Corporation Common Stock (BC)

Historical Prices For Brunswick Corporation Common Stock (BC)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	52.63	53.04	47.87	47.93	1,816,214	47.93
4/02/2025	53.44	55.74	53.44	55.56	607,362	55.56
4/01/2025	53.94	54.87	53.08	53.93	1,080,910	53.93
3/31/2025	52.76	54.30	52.12	53.85	1,490,882	53.85
3/28/2025	55.50	55.84	52.99	53.49	1,345,239	53.49
3/27/2025	56.16	56.83	55.45	55.99	1,293,066	55.99
3/26/2025	56.36	57.06	55.68	56.34	951,291	56.34
3/25/2025	58.00	58.15	55.86	56.23	721,727	56.23
3/24/2025	57.12	58.60	56.96	57.87	614,074	57.87
3/21/2025	55.28	57.08	55.26	56.63	1,245,712	56.63
3/20/2025	55.65	57.41	55.34	56.36	614,124	56.36
3/19/2025	57.38	57.81	55.75	56.79	766,313	56.79
3/18/2025	59.04	59.04	57.06	57.11	556,512	57.11
3/17/2025	57.35	59.52	57.35	59.23	885,242	59.23
3/14/2025	57.02	57.73	56.40	57.71	638,370	57.71
3/13/2025	56.14	57.37	54.97	56.22	733,780	56.22
3/12/2025	57.39	57.59	55.43	56.53	719,669	56.53
3/11/2025	58.62	58.88	55.89	57.44	893,275	57.44
3/10/2025	58.76	59.45	57.91	58.70	949,702	58.70
3/07/2025	58.84	59.34	57.96	59.12	687,043	59.12
3/06/2025	57.69	59.38	57.48	58.75	1,333,376	58.75
3/05/2025	55.76	57.94	55.42	57.91	1,173,965	57.91
3/04/2025	58.00	58.40	55.40	55.44	1,257,379	55.44
3/03/2025	61.40	62.12	58.61	59.01	872,110	59.01
2/28/2025	60.12	60.88	59.25	60.85	867,034	60.85
2/27/2025	62.07	62.40	60.06	60.25	806,833	60.25
2/26/2025	64.99	64.99	62.00	62.47	603,928	62.47
2/25/2025	62.30	64.81	62.13	64.48	737,372	64.48
2/24/2025	62.24	62.83	61.42	62.22	771,007	62.22
2/21/2025	64.48	64.66	62.33	62.74	510,877	62.31
2/20/2025	64.90	65.73	63.50	64.02	543,112	63.58
2/19/2025	63.91	65.30	63.24	64.69	1,232,804	64.25
2/18/2025	65.58	65.99	63.58	64.79	1,136,345	64.35
2/14/2025	65.49	66.94	65.03	65.58	441,928	65.13
2/13/2025	64.55	65.20	63.89	64.98	547,452	64.53
2/12/2025	64.61	64.61	63.20	64.21	497,682	63.77
2/11/2025	64.99	66.06	64.81	65.83	468,899	65.38
2/10/2025	66.76	66.76	65.43	65.56	637,294	65.11
2/07/2025	66.24	66.44	65.03	65.70	637,365	65.25
2/06/2025	67.65	67.65	65.84	66.35	422,422	65.90
2/05/2025	67.15	67.15	65.97	66.57	481,366	66.11
2/04/2025	66.13	67.20	65.63	67.13	556,482	66.67
2/03/2025	65.00	67.53	63.76	66.13	1,049,033	65.68
1/31/2025	68.36	70.65	67.34	67.44	1,359,006	66.98
1/30/2025	69.90	73.46	67.23	69.04	1,751,507	68.57
1/29/2025	68.56	69.62	67.64	68.17	955,758	67.70
1/28/2025	69.03	69.64	67.67	68.56	1,254,712	68.09
1/27/2025	68.50	70.83	68.36	70.51	860,139	70.03
1/24/2025	68.17	68.74	67.74	68.21	748,700	67.74
1/23/2025	68.14	69.39	67.23	68.40	854,638	67.93
1/22/2025	68.91	69.13	67.51	67.53	705,132	67.07
1/21/2025	68.17	69.27	68.00	69.25	547,167	68.78
1/17/2025	68.00	68.30	66.84	67.45	731,337	66.99
1/16/2025	67.01	67.86	66.16	67.58	488,887	67.12
1/15/2025	67.57	68.32	66.98	67.29	510,922	66.83
1/14/2025	64.77	65.81	64.44	65.80	443,756	65.35
1/13/2025	63.33	64.50	62.67	64.29	416,978	63.85
1/10/2025	64.23	64.23	62.64	63.36	763,515	62.93
1/08/2025	65.11	65.40	63.65	65.14	471,479	64.69
1/07/2025	66.17	67.53	65.30	65.80	547,071	65.35
1/06/2025	65.00	67.44	65.00	66.24	1,103,130	65.79