Brunswick Corporation (BC) Historical Stock Data

77.20 ↓2.46 (-3.09%)

As of May 16, 2022, 11:36am EST.

Historical Data

In the past 30 trading days, BC is up 0.13% a day on average. There have been 16 days where Brunswick Corporation closed green and 14 days where BC closed red.

Date	Open	Close	Change	Low	High	Volume
2022-05-13	78.21	79.66	↑$1.45 (1.85%)	78.21	80.51	567.74K
2022-05-12	74.19	77.33	↑$3.14 (4.23%)	73.63	77.75	776.62K
2022-05-11	79.09	74.94	↓$4.15 (-5.25%)	74.85	79.69	897.07K
2022-05-10	80.18	79.15	↓$1.03 (-1.28%)	77.09	80.26	0.99M
2022-05-09	77.98	78.76	↑$0.78 (1.00%)	77.81	80.88	0.91M
2022-05-06	79.51	79.59	↑$0.08 (0.10%)	77.19	80.47	1.06M
2022-05-05	81.44	79.78	↓$1.66 (-2.04%)	78.58	81.97	1.16M
2022-05-04	80.01	83.04	↑$3.03 (3.79%)	79.38	83.28	1.05M
2022-05-03	77.11	79.99	↑$2.88 (3.73%)	76.96	80.50	0.96M
2022-05-02	75.18	77.22	↑$2.04 (2.71%)	75.18	77.70	0.98M
2022-04-29	76.30	75.61	↓$0.69 (-0.90%)	75.43	79.69	1.04M
2022-04-28	75.57	76.36	↑$0.79 (1.05%)	73.36	77.24	1.02M
2022-04-27	74.35	74.53	↑$0.18 (0.24%)	73.13	75.57	735.81K
2022-04-26	77.10	74.48	↓$2.62 (-3.40%)	74.46	77.83	1M
2022-04-25	75.38	78.28	↑$2.90 (3.85%)	74.35	78.56	886.76K
2022-04-22	77.18	76.13	↓$1.05 (-1.36%)	75.95	77.28	680.81K
2022-04-21	80.50	77.90	↓$2.60 (-3.23%)	77.32	80.99	830.15K
2022-04-20	79.17	79.35	↑$0.18 (0.23%)	78.46	80.23	865.83K
2022-04-19	75.26	78.37	↑$3.11 (4.13%)	75.17	78.73	889.18K
2022-04-18	75.30	75.42	↑$0.12 (0.16%)	74.43	76.01	474.82K
2022-04-14	76.53	75.71	↓$0.82 (-1.07%)	75.70	77.49	724.63K
2022-04-13	74.69	76.27	↑$1.58 (2.12%)	74.49	76.38	533.57K
2022-04-12	75.77	74.95	↓$0.82 (-1.08%)	74.92	78.17	638.17K
2022-04-11	74.94	74.61	↓$0.33 (-0.44%)	74.39	77.55	836.90K
2022-04-08	74.82	75.53	↑$0.71 (0.95%)	74.33	76.62	772.17K
2022-04-07	73.37	74.79	↑$1.42 (1.94%)	72.79	74.94	1.53M
2022-04-06	74.35	73.56	↓$0.79 (-1.06%)	72.71	74.93	1.68M
2022-04-05	79.48	75.35	↓$4.13 (-5.20%)	75.11	80.40	2.07M
2022-04-04	80.71	80.50	↓$0.21 (-0.26%)	79.78	81.47	1.06M
2022-04-01	81.60	80.28	↓$1.32 (-1.62%)	79.60	81.84	1.10M