Brunswick Corporation (BC) Historical Stock Data
75.98 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BC is up 0.46% a day on average. There have been 17 days where Brunswick Corporation closed green and 13 days where BC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 76.25 | 75.98 | ↓$0.27 (-0.35%) | 75.54 | 76.81 | 192.41K |
| 2025-12-23 | 76.00 | 75.75 | ↓$0.25 (-0.33%) | 75.45 | 76.45 | 499.93K |
| 2025-12-22 | 75.58 | 76.60 | ↑$1.02 (1.35%) | 75.48 | 76.70 | 608.84K |
| 2025-12-19 | 75.28 | 75.76 | ↑$0.48 (0.64%) | 74.66 | 76.62 | 0.98M |
| 2025-12-18 | 75.82 | 75.66 | ↓$0.16 (-0.21%) | 74.54 | 76.06 | 713.30K |
| 2025-12-17 | 73.82 | 75.10 | ↑$1.28 (1.73%) | 73.02 | 75.96 | 1.04M |
| 2025-12-16 | 74.64 | 74.00 | ↓$0.64 (-0.86%) | 73.33 | 74.64 | 790.96K |
| 2025-12-15 | 74.11 | 74.56 | ↑$0.45 (0.61%) | 73.67 | 75.24 | 0.95M |
| 2025-12-12 | 75.39 | 73.79 | ↓$1.60 (-2.12%) | 73.57 | 75.45 | 713.43K |
| 2025-12-11 | 75.55 | 74.91 | ↓$0.64 (-0.85%) | 73.84 | 75.55 | 0.91M |
| 2025-12-10 | 71.57 | 74.49 | ↑$2.92 (4.08%) | 71.45 | 75.39 | 1.16M |
| 2025-12-09 | 70.60 | 71.40 | ↑$0.80 (1.13%) | 70.60 | 72.22 | 411.52K |
| 2025-12-08 | 71.29 | 71.31 | ↑$0.02 (0.03%) | 69.99 | 71.59 | 866.39K |
| 2025-12-05 | 69.79 | 70.01 | ↑$0.22 (0.32%) | 69.36 | 71.59 | 756.84K |
| 2025-12-04 | 70.02 | 69.73 | ↓$0.29 (-0.41%) | 69.37 | 70.94 | 779.34K |
| 2025-12-03 | 68.94 | 70.11 | ↑$1.17 (1.70%) | 68.15 | 70.87 | 1.13M |
| 2025-12-02 | 67.37 | 68.33 | ↑$0.96 (1.42%) | 66.48 | 69.09 | 1.40M |
| 2025-12-01 | 65.38 | 66.93 | ↑$1.55 (2.37%) | 65.01 | 67.68 | 1.37M |
| 2025-11-28 | 66.55 | 66.11 | ↓$0.44 (-0.66%) | 65.56 | 66.99 | 282.43K |
| 2025-11-26 | 66.64 | 66.57 | ↓$0.07 (-0.11%) | 66.52 | 67.79 | 456.88K |
| 2025-11-25 | 65.80 | 67.31 | ↑$1.51 (2.29%) | 65.80 | 68.30 | 1.14M |
| 2025-11-24 | 64.30 | 65.43 | ↑$1.13 (1.76%) | 63.70 | 66.60 | 1.19M |
| 2025-11-21 | 59.73 | 64.22 | ↑$4.49 (7.52%) | 59.53 | 64.52 | 1.30M |
| 2025-11-20 | 61.27 | 59.34 | ↓$1.93 (-3.15%) | 59.06 | 62.00 | 769.14K |
| 2025-11-19 | 61.99 | 60.79 | ↓$1.20 (-1.94%) | 60.54 | 62.09 | 641.58K |
| 2025-11-18 | 61.42 | 61.61 | ↑$0.19 (0.31%) | 60.91 | 62.10 | 880.44K |
| 2025-11-17 | 64.24 | 62.08 | ↓$2.16 (-3.36%) | 61.98 | 64.24 | 442.14K |
| 2025-11-14 | 62.89 | 64.25 | ↑$1.36 (2.16%) | 62.54 | 64.54 | 697.13K |
| 2025-11-13 | 64.77 | 63.97 | ↓$0.80 (-1.24%) | 63.35 | 65.95 | 739.28K |
| 2025-11-12 | 65.26 | 65.33 | ↑$0.07 (0.11%) | 64.74 | 66.30 | 682.24K |
Create an account or log in to view more rows.
$BC this market love evrry dips let’s see
$BC the catalyst we need !
$BC hi hi
$BC bought more
$BC Starting a small position
$BC Buy the dip
$BC here to raid
$BC hot damn <3
$BC Sleep well my bulls
sleep well
$BC LOADING UP HERE!