Brunswick Corporation (BC) Historical Stock Data
82.09 ↑1.01 (1.25%)
As of April 29, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BC is up 0.04% a day on average. There have been 14 days where Brunswick Corporation closed green and 16 days where BC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 79.76 | 81.08 | ↑$1.32 (1.65%) | 79.76 | 82.12 | 682.42K |
| 2024-04-25 | 83.81 | 80.00 | ↓$3.81 (-4.55%) | 79.09 | 84.00 | 1.80M |
| 2024-04-24 | 86.62 | 86.13 | ↓$0.49 (-0.57%) | 85.91 | 87.37 | 0.91M |
| 2024-04-23 | 84.92 | 86.36 | ↑$1.44 (1.70%) | 84.51 | 86.96 | 718.93K |
| 2024-04-22 | 84.59 | 84.92 | ↑$0.33 (0.39%) | 84.18 | 85.50 | 713.04K |
| 2024-04-19 | 81.69 | 83.94 | ↑$2.25 (2.75%) | 81.69 | 84.27 | 885.69K |
| 2024-04-18 | 82.80 | 82.08 | ↓$0.72 (-0.87%) | 81.67 | 83.53 | 594.08K |
| 2024-04-17 | 84.51 | 82.82 | ↓$1.69 (-2.00%) | 82.65 | 84.98 | 729.06K |
| 2024-04-16 | 84.98 | 84.92 | ↓$0.06 (-0.07%) | 84.48 | 85.86 | 591.31K |
| 2024-04-15 | 86.43 | 85.48 | ↓$0.95 (-1.10%) | 85.21 | 87.81 | 656.25K |
| 2024-04-12 | 87.64 | 87.15 | ↓$0.49 (-0.56%) | 86.45 | 88.14 | 618.43K |
| 2024-04-11 | 90.92 | 88.61 | ↓$2.31 (-2.54%) | 88.51 | 90.92 | 880.33K |
| 2024-04-10 | 90.99 | 90.74 | ↓$0.25 (-0.27%) | 90.19 | 91.67 | 757.93K |
| 2024-04-09 | 93.40 | 93.65 | ↑$0.25 (0.27%) | 92.72 | 94.03 | 483.94K |
| 2024-04-08 | 94.70 | 93.26 | ↓$1.44 (-1.52%) | 92.16 | 94.70 | 797.23K |
| 2024-04-05 | 93.31 | 93.66 | ↑$0.35 (0.38%) | 93.09 | 94.20 | 752.93K |
| 2024-04-04 | 95.38 | 93.38 | ↓$2.00 (-2.10%) | 92.68 | 95.38 | 1.14M |
| 2024-04-03 | 93.50 | 94.18 | ↑$0.68 (0.73%) | 93.50 | 94.76 | 702.48K |
| 2024-04-02 | 94.70 | 93.90 | ↓$0.80 (-0.84%) | 93.13 | 95.18 | 779.97K |
| 2024-04-01 | 96.36 | 95.87 | ↓$0.49 (-0.51%) | 95.37 | 96.51 | 530.55K |
| 2024-03-28 | 95.68 | 96.52 | ↑$0.84 (0.88%) | 95.48 | 96.65 | 748.71K |
| 2024-03-27 | 94.02 | 95.71 | ↑$1.69 (1.80%) | 93.99 | 95.87 | 632.86K |
| 2024-03-26 | 94.01 | 93.26 | ↓$0.75 (-0.80%) | 92.96 | 94.01 | 460.13K |
| 2024-03-25 | 92.87 | 92.99 | ↑$0.12 (0.13%) | 92.66 | 93.40 | 555.05K |
| 2024-03-22 | 93.85 | 92.27 | ↓$1.58 (-1.68%) | 91.96 | 93.90 | 734.73K |
| 2024-03-21 | 92.95 | 93.98 | ↑$1.03 (1.11%) | 92.95 | 94.44 | 893.40K |
| 2024-03-20 | 89.42 | 92.13 | ↑$2.71 (3.03%) | 89.42 | 92.29 | 1.15M |
| 2024-03-19 | 86.43 | 89.16 | ↑$2.73 (3.16%) | 86.43 | 89.34 | 747.86K |
| 2024-03-18 | 87.23 | 87.00 | ↓$0.23 (-0.26%) | 85.88 | 87.94 | 742.14K |
| 2024-03-15 | 84.62 | 87.48 | ↑$2.86 (3.38%) | 84.62 | 87.91 | 2.03M |
Create an account or log in to view more rows.
$BC when is the casino going to reopen. I want some money
$BC time to run
$BC fuck all u greedy bulls
$BC Sleep well my bulls
sleep well
$BC I don't know shit
but I know I'm holdin till I at least triple up
$BC diamond balls
$BC the price is wrong
$BC jeez
$BC Powell save me
$BC every dip gets bought up.