BC - BRUNSWICK CORP
59.12
0.370 0.626%
Share volume: 687,043
Last Updated: 03-07-2025
Machinery/Engines & Turbines:
0.12%
PREVIOUS CLOSE
CHG
CHG%
$58.75
0.37
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-07-2025 | $58.84 | $58.84 | $59.34 | $59.34 | $57.96 | $57.96 | $59.12 | $59.12 | 687,043 | $686,882.00 |
| 03-06-2025 | $57.69 | $57.69 | $59.38 | $59.38 | $57.48 | $57.48 | $58.75 | $58.75 | 1,333,381 | $1,333,381.00 |
| 03-05-2025 | $55.76 | $55.76 | $57.94 | $57.94 | $55.42 | $55.42 | $57.91 | $57.91 | 1,173,969 | $1,173,969.00 |
| 03-04-2025 | $58.00 | $58.00 | $58.40 | $58.40 | $55.40 | $55.40 | $55.44 | $55.44 | 1,257,419 | $1,257,419.00 |
| 03-03-2025 | $61.40 | $61.40 | $62.12 | $62.12 | $58.61 | $58.61 | $59.01 | $59.01 | 872,110 | $872,110.00 |
| 02-28-2025 | $60.12 | $60.12 | $60.88 | $60.88 | $59.25 | $59.25 | $60.85 | $60.85 | 867,034 | $865,380.00 |
| 02-27-2025 | $62.07 | $62.07 | $62.40 | $62.40 | $60.06 | $60.06 | $60.25 | $60.25 | 806,893 | $806,893.00 |
| 02-26-2025 | $64.99 | $64.99 | $64.99 | $64.99 | $62.00 | $62.00 | $62.47 | $62.47 | 603,974 | $603,974.00 |
| 02-25-2025 | $62.30 | $62.30 | $64.81 | $64.81 | $62.13 | $62.13 | $64.48 | $64.48 | 737,372 | $737,372.00 |