BC - BRUNSWICK CORP
48.08
2.180 4.534%
Share volume: 1,105,183
Last Updated: 05-08-2025
Machinery/Engines & Turbines:
0.08%
PREVIOUS CLOSE
CHG
CHG%
$45.90
2.18
0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $46.66 | $46.66 | $48.47 | $48.47 | $46.12 | $46.12 | $48.08 | $48.08 | 1,105,183 | $1,105,183.00 |
| 05-07-2025 | $46.10 | $46.10 | $46.46 | $46.46 | $45.52 | $45.52 | $45.90 | $45.90 | 549,665 | $549,665.00 |
| 05-06-2025 | $45.94 | $45.94 | $46.56 | $46.56 | $45.44 | $45.44 | $45.66 | $45.66 | 650,356 | $650,356.00 |
| 05-05-2025 | $46.80 | $46.80 | $47.47 | $47.47 | $46.57 | $46.57 | $46.60 | $46.60 | 554,148 | $554,148.00 |
| 05-02-2025 | $47.15 | $47.15 | $47.81 | $47.81 | $46.63 | $46.63 | $47.33 | $47.33 | 1,128,655 | $1,128,655.00 |
| 05-01-2025 | $46.43 | $46.43 | $47.01 | $47.01 | $45.66 | $45.66 | $46.33 | $46.33 | 883,968 | $883,968.00 |
| 04-30-2025 | $45.48 | $45.48 | $46.13 | $46.13 | $44.40 | $44.40 | $46.05 | $46.05 | 869,260 | $869,260.00 |
| 04-29-2025 | $46.43 | $46.43 | $46.76 | $46.76 | $45.82 | $45.82 | $46.36 | $46.36 | 912,838 | $912,838.00 |
| 04-28-2025 | $47.07 | $47.07 | $48.00 | $48.00 | $45.85 | $45.85 | $46.50 | $46.50 | 940,430 | $940,430.00 |
| 04-25-2025 | $47.41 | $47.41 | $47.71 | $47.71 | $46.04 | $46.04 | $46.86 | $46.86 | 1,059,458 | $1,059,458.00 |
