Brunswick Corporation (BC) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 80.94 | 82.54 | 80.58 | 81.55 | +0.37% | 488,000 |
| 2026-08-06 | 83.39 | 84.30 | 80.69 | 81.25 | -2.79% | 483,000 |
| 2026-08-05 | 82.26 | 84.68 | 82.26 | 83.58 | +0.37% | 651,300 |
| 2026-08-04 | 80.27 | 83.89 | 79.36 | 83.27 | +4.89% | 682,400 |
| 2026-08-03 | 79.64 | 81.43 | 78.25 | 79.39 | +0.49% | 616,000 |
| 2026-07-31 | 80.85 | 80.85 | 77.20 | 79.00 | -0.94% | 1,160,800 |
| 2026-07-30 | 81.75 | 84.28 | 79.21 | 79.75 | -0.88% | 1,307,400 |
| 2026-07-29 | 82.10 | 82.70 | 79.76 | 80.46 | -1.89% | 1,031,500 |
| 2026-07-28 | 81.11 | 83.59 | 79.84 | 82.01 | +1.69% | 838,000 |
| 2026-07-27 | 80.40 | 82.32 | 80.10 | 80.65 | +0.91% | 552,800 |
| 2026-07-24 | 79.83 | 81.12 | 79.38 | 79.92 | +0.45% | 511,200 |
| 2026-07-23 | 80.81 | 80.97 | 78.85 | 79.56 | -3.07% | 1,059,000 |
| 2026-07-22 | 80.38 | 82.30 | 80.38 | 82.08 | +1.85% | 834,300 |
| 2026-07-21 | 80.75 | 81.51 | 79.29 | 80.59 | +1.85% | 752,323 |
| 2026-07-20 | 81.37 | 81.97 | 78.42 | 79.13 | -1.64% | 546,471 |
| 2026-07-17 | 81.14 | 83.86 | 80.04 | 80.45 | -1.85% | 850,200 |
| 2026-07-16 | 79.23 | 83.08 | 79.23 | 81.97 | +3.76% | 588,100 |
| 2026-07-15 | 77.96 | 80.08 | 77.57 | 79.00 | +1.94% | 644,700 |
| 2026-07-14 | 77.80 | 78.21 | 75.93 | 77.50 | +0.71% | 417,200 |
| 2026-07-13 | 78.08 | 78.96 | 76.54 | 76.95 | -1.22% | 422,800 |
| 2026-07-10 | 77.87 | 79.48 | 77.80 | 77.90 | -0.12% | 490,500 |
| 2026-07-09 | 75.90 | 79.32 | 75.90 | 77.99 | +3.59% | 677,100 |
| 2026-07-08 | 75.88 | 76.51 | 75.03 | 75.29 | -2.64% | 689,400 |
| 2026-07-07 | 79.12 | 79.46 | 76.81 | 77.33 | -2.45% | 633,300 |
| 2026-07-06 | 79.65 | 80.07 | 78.23 | 79.27 | +0.23% | 432,200 |
| 2026-07-02 | 82.03 | 82.98 | 78.17 | 79.09 | -3.05% | 644,200 |
| 2026-07-01 | 83.43 | 84.30 | 81.55 | 81.58 | -3.16% | 556,000 |
| 2026-06-30 | 85.30 | 85.34 | 83.37 | 84.24 | -1.72% | 766,700 |
| 2026-06-29 | 86.18 | 86.54 | 84.84 | 85.71 | -1.57% | 855,100 |
| 2026-06-26 | 87.25 | 87.72 | 85.51 | 87.08 | -1.00% | 1,114,100 |
| 2026-06-25 | 86.01 | 88.59 | 86.01 | 87.96 | +3.67% | 597,300 |
| 2026-06-24 | 82.19 | 85.30 | 82.10 | 84.85 | +4.44% | 949,700 |
| 2026-06-23 | 80.58 | 82.29 | 80.31 | 81.24 | -0.34% | 729,900 |
| 2026-06-22 | 83.28 | 83.60 | 81.11 | 81.52 | -2.45% | 822,900 |
| 2026-06-18 | 81.66 | 84.68 | 81.15 | 83.57 | +3.52% | 1,002,100 |
| 2026-06-17 | 81.40 | 83.73 | 80.24 | 80.73 | -1.79% | 742,000 |
| 2026-06-16 | 82.52 | 83.45 | 81.44 | 82.20 | +0.09% | 433,900 |
| 2026-06-15 | 84.07 | 85.75 | 81.40 | 82.13 | -0.52% | 954,300 |
| 2026-06-12 | 82.84 | 83.34 | 82.21 | 82.56 | +1.15% | 394,800 |
| 2026-06-11 | 79.08 | 81.72 | 78.31 | 81.62 | +3.74% | 495,800 |
| 2026-06-10 | 82.71 | 83.64 | 78.63 | 78.68 | -5.36% | 747,700 |
| 2026-06-09 | 82.70 | 83.89 | 81.13 | 83.14 | +3.06% | 565,700 |
| 2026-06-08 | 80.69 | 81.88 | 80.06 | 80.67 | +0.34% | 453,900 |
| 2026-06-05 | 81.71 | 82.76 | 79.61 | 80.40 | -2.47% | 441,000 |
| 2026-06-04 | 82.49 | 82.97 | 80.93 | 82.44 | +0.39% | 435,200 |
| 2026-06-03 | 80.76 | 83.53 | 80.75 | 82.12 | +0.44% | 672,800 |
| 2026-06-02 | 82.59 | 83.81 | 81.62 | 81.76 | -0.86% | 640,700 |
| 2026-06-01 | 83.79 | 83.79 | 80.40 | 82.47 | -1.54% | 407,500 |
| 2026-05-29 | 83.46 | 84.77 | 82.78 | 83.76 | +0.16% | 721,100 |
| 2026-05-28 | 82.19 | 83.76 | 81.49 | 83.63 | +0.08% | 833,600 |
| 2026-05-27 | 84.73 | 85.78 | 83.50 | 83.56 | +0.23% | 490,400 |
| 2026-05-26 | 81.74 | 83.56 | 81.74 | 83.37 | +2.98% | 859,339 |
| 2026-05-22 | 78.68 | 81.02 | 78.08 | 80.96 | +2.82% | 645,300 |
| 2026-05-21 | 76.63 | 79.31 | 75.31 | 78.74 | +1.13% | 514,700 |
| 2026-05-20 | 73.93 | 78.04 | 72.53 | 77.86 | +5.95% | 956,400 |
| 2026-05-19 | 76.01 | 76.22 | 73.36 | 73.49 | -3.90% | 817,200 |
| 2026-05-18 | 77.65 | 78.66 | 76.29 | 76.47 | -1.39% | 551,000 |
| 2026-05-15 | 78.73 | 78.73 | 76.82 | 77.55 | -2.23% | 452,278 |
| 2026-05-14 | 80.79 | 81.44 | 79.12 | 79.32 | +1.46% | 515,918 |
| 2026-05-13 | 77.67 | 78.52 | 76.98 | 78.18 | +0.88% | 479,076 |
| 2026-05-12 | 79.95 | 80.86 | 76.80 | 77.50 | -2.55% | 607,536 |
| 2026-05-11 | 81.67 | 81.81 | 79.26 | 79.53 | -2.67% | 426,265 |
| 2026-05-08 | 81.57 | 83.22 | 80.03 | 81.71 | +1.16% | 504,577 |
| 2026-05-07 | 82.17 | 82.20 | 80.40 | 80.77 | -0.85% | 604,502 |
| 2026-05-06 | 80.22 | 81.65 | 79.82 | 81.46 | +3.88% | 576,959 |
| 2026-05-05 | 75.13 | 78.86 | 74.92 | 78.42 | +5.32% | 504,918 |
| 2026-05-04 | 79.73 | 79.73 | 74.19 | 74.46 | -6.25% | 691,973 |
| 2026-05-01 | 78.95 | 80.81 | 78.45 | 79.42 | -0.04% | 672,764 |
| 2026-04-30 | 80.82 | 80.95 | 74.73 | 79.45 | +0.13% | 1,123,605 |
| 2026-04-29 | 79.61 | 79.89 | 78.26 | 79.35 | -0.70% | 944,847 |
| 2026-04-28 | 80.24 | 80.24 | 77.86 | 79.91 | -0.35% | 557,313 |
| 2026-04-27 | 79.93 | 81.13 | 79.61 | 80.19 | +1.03% | 745,548 |
| 2026-04-24 | 80.05 | 80.10 | 78.90 | 79.37 | -0.76% | 684,638 |
| 2026-04-23 | 80.69 | 81.31 | 78.88 | 79.98 | -0.58% | 583,250 |
| 2026-04-22 | 85.05 | 85.28 | 80.00 | 80.45 | -4.19% | 1,018,788 |
| 2026-04-21 | 82.74 | 84.85 | 81.86 | 83.97 | +1.87% | 1,461,331 |
| 2026-04-20 | 80.63 | 82.54 | 79.41 | 82.43 | +1.48% | 615,377 |
| 2026-04-17 | 79.15 | 83.71 | 79.15 | 81.23 | +5.04% | 928,410 |
| 2026-04-16 | 77.40 | 79.41 | 76.27 | 77.33 | +0.13% | 1,194,484 |
| 2026-04-15 | 77.57 | 78.12 | 74.24 | 77.23 | -1.97% | 1,958,169 |
| 2026-04-14 | 77.88 | 79.24 | 77.55 | 78.78 | +1.26% | 511,127 |
| 2026-04-13 | 76.72 | 77.90 | 76.00 | 77.80 | +0.96% | 447,690 |
| 2026-04-10 | 78.27 | 78.85 | 76.58 | 77.06 | -1.19% | 437,610 |
| 2026-04-09 | 76.51 | 78.55 | 76.09 | 77.99 | +1.26% | 570,341 |
| 2026-04-08 | 77.48 | 79.01 | 76.70 | 77.02 | +4.72% | 890,055 |
| 2026-04-07 | 72.67 | 74.37 | 71.26 | 73.55 | +0.20% | 533,401 |
| 2026-04-06 | 72.77 | 73.44 | 71.76 | 73.40 | +0.14% | 409,004 |
| 2026-04-02 | 71.42 | 74.46 | 70.01 | 73.30 | +0.31% | 488,264 |
| 2026-04-01 | 73.39 | 73.94 | 72.05 | 73.07 | +0.43% | 741,006 |
| 2026-03-31 | 70.68 | 74.32 | 70.36 | 72.76 | +4.60% | 887,145 |
| 2026-03-30 | 71.97 | 71.97 | 69.26 | 69.56 | -1.96% | 1,437,092 |
| 2026-03-27 | 72.35 | 72.82 | 70.37 | 70.95 | -3.01% | 896,340 |
| 2026-03-26 | 72.33 | 74.31 | 72.33 | 73.15 | -0.29% | 605,628 |
| 2026-03-25 | 74.63 | 76.28 | 73.30 | 73.36 | -0.60% | 905,790 |
| 2026-03-24 | 72.71 | 75.31 | 71.36 | 73.80 | -0.34% | 751,900 |
| 2026-03-23 | 73.10 | 75.64 | 72.19 | 74.05 | +5.08% | 955,538 |
| 2026-03-20 | 71.71 | 71.71 | 69.28 | 70.47 | -1.00% | 1,745,286 |
| 2026-03-19 | 69.66 | 71.50 | 69.59 | 71.18 | +0.84% | 898,682 |
| 2026-03-18 | 70.56 | 71.72 | 70.27 | 70.59 | -1.40% | 752,634 |
| 2026-03-17 | 71.88 | 73.29 | 71.41 | 71.59 | +0.46% | 577,146 |
| 2026-03-16 | 71.42 | 72.64 | 70.45 | 71.26 | +3.41% | 1,018,320 |
| 2026-03-13 | 69.44 | 69.62 | 68.54 | 68.91 | -0.12% | 779,447 |
| 2026-03-12 | 69.57 | 70.63 | 68.79 | 68.99 | -2.93% | 951,686 |
| 2026-03-11 | 72.00 | 72.36 | 70.14 | 71.07 | -1.40% | 1,087,334 |
| 2026-03-10 | 72.94 | 73.91 | 72.00 | 72.08 | -0.26% | 1,278,306 |
| 2026-03-09 | 69.00 | 72.29 | 67.06 | 72.27 | +2.34% | 1,587,674 |
| 2026-03-06 | 71.98 | 73.23 | 68.95 | 70.62 | -4.41% | 1,825,202 |
| 2026-03-05 | 77.26 | 78.75 | 73.24 | 73.88 | -5.56% | 2,849,230 |
| 2026-03-04 | 79.78 | 80.45 | 78.09 | 78.23 | -0.75% | 649,420 |
| 2026-03-03 | 76.98 | 79.44 | 76.00 | 78.82 | -0.91% | 679,261 |
| 2026-03-02 | 77.76 | 79.93 | 76.03 | 79.54 | -0.10% | 1,018,271 |
| 2026-02-27 | 80.95 | 81.10 | 77.56 | 79.62 | -3.51% | 1,487,689 |
| 2026-02-26 | 81.27 | 83.85 | 81.14 | 82.52 | +1.93% | 962,899 |
| 2026-02-25 | 84.16 | 84.74 | 79.89 | 80.96 | -3.35% | 1,256,575 |
| 2026-02-24 | 83.36 | 85.41 | 83.18 | 83.77 | +0.53% | 736,258 |
| 2026-02-23 | 88.27 | 88.33 | 82.22 | 83.33 | -6.50% | 997,843 |
| 2026-02-20 | 86.56 | 90.16 | 86.56 | 89.12 | +2.66% | 866,084 |
| 2026-02-19 | 87.64 | 88.43 | 85.51 | 86.81 | -2.70% | 1,151,768 |
| 2026-02-18 | 86.94 | 90.25 | 86.94 | 89.22 | +1.80% | 1,106,679 |
| 2026-02-17 | 87.01 | 88.43 | 86.20 | 87.64 | +0.69% | 868,252 |
| 2026-02-13 | 86.77 | 88.11 | 85.33 | 87.04 | +1.01% | 552,208 |
| 2026-02-12 | 88.08 | 89.42 | 84.13 | 86.17 | -0.63% | 1,153,421 |
| 2026-02-11 | 87.46 | 88.05 | 86.04 | 86.72 | +0.03% | 514,693 |
| 2026-02-10 | 87.41 | 88.29 | 86.66 | 86.69 | -0.49% | 564,986 |
| 2026-02-09 | 87.00 | 87.60 | 86.28 | 87.12 | -0.86% | 534,979 |
| 2026-02-06 | 87.30 | 89.13 | 86.34 | 87.88 | +1.37% | 832,207 |
| 2026-02-05 | 87.12 | 87.91 | 84.87 | 86.69 | -1.73% | 579,743 |
| 2026-02-04 | 85.28 | 89.14 | 85.28 | 88.22 | +2.82% | 970,857 |
| 2026-02-03 | 83.29 | 86.19 | 81.43 | 85.80 | +4.44% | 1,267,844 |
| 2026-02-02 | 80.70 | 82.20 | 80.19 | 82.15 | +2.41% | 1,122,834 |
| 2026-01-30 | 79.39 | 81.06 | 79.07 | 80.22 | -0.50% | 927,694 |
| 2026-01-29 | 81.26 | 82.72 | 78.15 | 80.62 | -4.22% | 2,083,916 |
| 2026-01-28 | 86.04 | 86.45 | 83.84 | 84.17 | -1.87% | 1,444,332 |
| 2026-01-27 | 86.55 | 87.17 | 84.16 | 85.77 | +0.12% | 1,045,518 |
| 2026-01-26 | 86.28 | 86.94 | 85.43 | 85.67 | -1.14% | 861,810 |
| 2026-01-23 | 87.74 | 88.33 | 86.12 | 86.66 | -1.48% | 754,583 |
| 2026-01-22 | 87.79 | 89.59 | 87.25 | 87.96 | +0.66% | 1,607,745 |
| 2026-01-21 | 85.98 | 88.45 | 85.31 | 87.38 | +2.78% | 785,988 |
| 2026-01-20 | 86.57 | 87.39 | 84.88 | 85.02 | -4.08% | 770,808 |
| 2026-01-16 | 88.05 | 88.73 | 87.67 | 88.64 | -0.10% | 636,563 |
| 2026-01-15 | 88.54 | 89.39 | 87.86 | 88.73 | +0.75% | 808,066 |
| 2026-01-14 | 87.55 | 89.61 | 86.54 | 88.07 | +0.67% | 933,566 |
| 2026-01-13 | 85.30 | 88.31 | 85.06 | 87.48 | +1.82% | 1,076,418 |
| 2026-01-12 | 86.00 | 86.52 | 85.22 | 85.92 | -1.88% | 1,242,518 |
| 2026-01-09 | 86.74 | 88.45 | 85.49 | 87.57 | +0.96% | 1,049,880 |
| 2026-01-08 | 85.00 | 87.39 | 84.20 | 86.74 | +2.46% | 1,266,873 |
| 2026-01-07 | 83.89 | 84.87 | 83.04 | 84.66 | +1.21% | 1,151,160 |
| 2026-01-06 | 78.60 | 83.77 | 78.55 | 83.65 | +10.55% | 2,375,154 |
| 2026-01-05 | 75.39 | 76.97 | 74.81 | 75.67 | -0.29% | 783,745 |
| 2026-01-02 | 74.43 | 76.11 | 73.69 | 75.89 | +2.22% | 512,552 |
| 2025-12-31 | 74.97 | 75.09 | 74.01 | 74.24 | -1.05% | 385,223 |
| 2025-12-30 | 75.54 | 76.09 | 74.56 | 75.03 | -0.60% | 329,529 |
| 2025-12-29 | 76.00 | 76.14 | 75.08 | 75.48 | -0.80% | 402,881 |
| 2025-12-26 | 76.15 | 76.28 | 75.41 | 76.09 | +0.14% | 368,418 |
| 2025-12-24 | 76.25 | 76.81 | 75.54 | 75.98 | +0.30% | 192,411 |
| 2025-12-23 | 76.00 | 76.45 | 75.45 | 75.75 | -1.11% | 499,934 |
| 2025-12-22 | 75.58 | 76.70 | 75.48 | 76.60 | +1.11% | 608,843 |
| 2025-12-19 | 75.28 | 76.62 | 74.66 | 75.76 | +0.13% | 979,175 |
| 2025-12-18 | 75.82 | 76.06 | 74.53 | 75.66 | +0.75% | 713,299 |
| 2025-12-17 | 73.82 | 75.96 | 73.02 | 75.10 | +1.49% | 1,041,377 |
| 2025-12-16 | 74.64 | 74.64 | 73.33 | 74.00 | -0.75% | 790,964 |
| 2025-12-15 | 74.11 | 75.24 | 73.67 | 74.56 | +1.04% | 953,490 |
| 2025-12-12 | 75.39 | 75.45 | 73.56 | 73.79 | -1.50% | 713,426 |
| 2025-12-11 | 75.55 | 75.55 | 73.84 | 74.91 | +0.56% | 910,601 |
| 2025-12-10 | 71.57 | 75.39 | 71.45 | 74.49 | +4.33% | 1,159,582 |
| 2025-12-09 | 70.60 | 72.22 | 70.60 | 71.40 | +0.13% | 411,518 |
| 2025-12-08 | 71.29 | 71.59 | 69.99 | 71.31 | +1.86% | 866,385 |
| 2025-12-05 | 69.79 | 71.59 | 69.36 | 70.01 | +0.40% | 756,842 |
| 2025-12-04 | 70.02 | 70.94 | 69.36 | 69.73 | -0.54% | 779,335 |
| 2025-12-03 | 68.94 | 70.87 | 68.15 | 70.11 | +2.61% | 1,126,214 |
| 2025-12-02 | 67.37 | 69.09 | 66.48 | 68.33 | +2.09% | 1,403,912 |
| 2025-12-01 | 65.38 | 67.68 | 65.01 | 66.93 | +1.24% | 1,373,108 |
| 2025-11-28 | 66.55 | 66.99 | 65.56 | 66.11 | -0.69% | 282,434 |
| 2025-11-26 | 66.64 | 67.79 | 66.51 | 66.57 | -1.10% | 629,756 |
| 2025-11-25 | 65.80 | 68.30 | 65.80 | 67.31 | +2.87% | 1,136,102 |
| 2025-11-24 | 64.30 | 66.60 | 63.70 | 65.43 | +1.88% | 1,194,904 |
| 2025-11-21 | 59.73 | 64.52 | 59.53 | 64.22 | +8.22% | 1,303,375 |
| 2025-11-20 | 61.27 | 62.00 | 59.05 | 59.34 | -2.39% | 769,136 |
| 2025-11-19 | 61.99 | 62.09 | 60.54 | 60.79 | -1.33% | 641,576 |
| 2025-11-18 | 61.42 | 62.10 | 60.91 | 61.61 | -0.76% | 880,435 |
| 2025-11-17 | 64.24 | 64.24 | 61.98 | 62.08 | -3.38% | 442,141 |
| 2025-11-14 | 62.89 | 64.54 | 62.54 | 64.25 | +0.44% | 697,133 |
| 2025-11-13 | 64.77 | 65.95 | 63.35 | 63.97 | -2.08% | 739,286 |
| 2025-11-12 | 65.26 | 66.30 | 64.74 | 65.33 | +0.83% | 682,244 |
| 2025-11-11 | 64.41 | 65.03 | 63.82 | 64.79 | +1.28% | 730,304 |
| 2025-11-10 | 66.25 | 66.25 | 63.87 | 63.97 | -2.71% | 473,106 |
| 2025-11-07 | 65.05 | 66.39 | 65.01 | 65.75 | +0.52% | 610,406 |
| 2025-11-06 | 66.05 | 66.89 | 65.00 | 65.41 | -0.95% | 689,172 |
| 2025-11-05 | 64.35 | 66.73 | 64.10 | 66.04 | +2.85% | 563,002 |
| 2025-11-04 | 65.27 | 65.93 | 64.03 | 64.21 | -2.82% | 643,398 |
| 2025-11-03 | 65.57 | 66.34 | 64.01 | 66.07 | -0.06% | 639,828 |
| 2025-10-31 | 66.69 | 66.75 | 65.14 | 66.11 | -1.58% | 674,918 |
| 2025-10-30 | 67.65 | 68.95 | 66.98 | 67.17 | -1.74% | 771,879 |
| 2025-10-29 | 70.43 | 71.01 | 67.93 | 68.36 | -3.16% | 1,072,579 |
| 2025-10-28 | 70.59 | 71.62 | 70.20 | 70.59 | -0.48% | 922,951 |
| 2025-10-27 | 72.03 | 73.07 | 70.55 | 70.93 | -1.36% | 1,300,294 |
| 2025-10-24 | 71.48 | 72.48 | 69.59 | 71.91 | +1.81% | 1,448,245 |
| 2025-10-23 | 67.00 | 70.67 | 64.00 | 70.63 | +8.58% | 2,174,610 |
| 2025-10-22 | 65.55 | 66.63 | 64.77 | 65.05 | +0.08% | 1,361,005 |
| 2025-10-21 | 63.29 | 65.74 | 62.90 | 65.00 | +2.62% | 791,408 |
| 2025-10-20 | 64.27 | 64.85 | 63.12 | 63.34 | -0.89% | 670,881 |
| 2025-10-17 | 62.43 | 63.97 | 62.08 | 63.91 | +2.17% | 608,992 |
| 2025-10-16 | 63.35 | 63.35 | 61.71 | 62.55 | -0.90% | 877,319 |
| 2025-10-15 | 63.59 | 64.02 | 62.21 | 63.12 | +0.35% | 732,629 |
| 2025-10-14 | 59.47 | 63.48 | 59.47 | 62.90 | +4.38% | 827,757 |
| 2025-10-13 | 59.65 | 61.08 | 59.50 | 60.26 | +2.57% | 590,078 |
| 2025-10-10 | 61.91 | 62.41 | 58.56 | 58.75 | -5.24% | 937,044 |
| 2025-10-09 | 63.48 | 63.52 | 61.98 | 62.00 | -2.52% | 605,703 |
| 2025-10-08 | 62.97 | 63.92 | 62.78 | 63.60 | +0.95% | 562,523 |
| 2025-10-07 | 64.62 | 65.09 | 62.95 | 63.00 | -2.49% | 742,196 |
| 2025-10-06 | 66.36 | 66.72 | 64.32 | 64.61 | -2.61% | 473,352 |
| 2025-10-03 | 66.00 | 66.90 | 65.25 | 66.34 | +1.90% | 877,644 |
| 2025-10-02 | 64.25 | 65.62 | 64.13 | 65.10 | +1.51% | 601,211 |
| 2025-10-01 | 62.97 | 64.32 | 62.97 | 64.13 | +1.41% | 528,510 |
| 2025-09-30 | 64.15 | 64.15 | 62.05 | 63.24 | -1.45% | 505,548 |
| 2025-09-29 | 64.21 | 64.30 | 62.74 | 64.17 | +0.88% | 607,342 |
| 2025-09-26 | 61.97 | 63.64 | 61.49 | 63.61 | +3.05% | 1,028,980 |
| 2025-09-25 | 61.99 | 62.48 | 60.78 | 61.73 | -1.50% | 567,926 |
| 2025-09-24 | 63.00 | 63.65 | 62.32 | 62.67 | +0.19% | 440,589 |
| 2025-09-23 | 64.97 | 65.17 | 62.49 | 62.55 | -1.85% | 904,188 |
| 2025-09-22 | 62.97 | 63.78 | 62.82 | 63.73 | +0.60% | 651,046 |
| 2025-09-19 | 65.28 | 65.30 | 62.94 | 63.35 | -3.18% | 1,609,283 |
| 2025-09-18 | 65.34 | 65.75 | 64.27 | 65.43 | +0.77% | 704,640 |
| 2025-09-17 | 65.77 | 68.08 | 64.76 | 64.93 | -1.05% | 633,602 |
| 2025-09-16 | 65.59 | 66.40 | 65.18 | 65.62 | +0.34% | 642,115 |
| 2025-09-15 | 65.58 | 65.75 | 64.56 | 65.40 | +0.18% | 669,278 |
| 2025-09-12 | 66.35 | 66.52 | 65.22 | 65.28 | -2.08% | 624,114 |
| 2025-09-11 | 65.25 | 66.83 | 64.66 | 66.67 | +3.01% | 550,314 |
| 2025-09-10 | 64.84 | 65.61 | 63.68 | 64.72 | -0.92% | 928,915 |
| 2025-09-09 | 66.11 | 66.42 | 64.58 | 65.32 | -2.29% | 637,671 |
| 2025-09-08 | 67.49 | 67.49 | 65.26 | 66.85 | +0.36% | 770,293 |
| 2025-09-05 | 65.80 | 67.18 | 65.49 | 66.61 | +1.79% | 692,035 |
| 2025-09-04 | 63.92 | 65.50 | 63.18 | 65.44 | +2.93% | 517,736 |
| 2025-09-03 | 63.09 | 64.30 | 62.92 | 63.58 | +0.16% | 418,222 |
| 2025-09-02 | 62.32 | 63.62 | 62.19 | 63.48 | -0.17% | 598,058 |
| 2025-08-29 | 64.20 | 64.73 | 63.23 | 63.59 | -0.45% | 606,290 |
| 2025-08-28 | 65.61 | 65.66 | 62.95 | 63.88 | -2.02% | 685,360 |
| 2025-08-27 | 64.05 | 65.73 | 64.05 | 65.20 | +1.32% | 728,126 |
| 2025-08-26 | 65.04 | 65.84 | 63.85 | 64.35 | -1.27% | 902,858 |
| 2025-08-25 | 65.26 | 65.94 | 64.69 | 65.18 | -1.12% | 666,162 |
| 2025-08-22 | 62.64 | 67.30 | 62.36 | 65.92 | +6.20% | 1,301,056 |
| 2025-08-21 | 61.77 | 62.36 | 60.99 | 62.07 | -0.91% | 477,411 |
| 2025-08-20 | 63.43 | 63.83 | 62.60 | 62.64 | -2.46% | 771,875 |
| 2025-08-19 | 63.61 | 64.74 | 63.61 | 64.22 | +1.77% | 585,388 |
| 2025-08-18 | 63.33 | 63.51 | 62.65 | 63.10 | -0.27% | 660,337 |
| 2025-08-15 | 64.95 | 64.95 | 63.24 | 63.27 | -1.63% | 567,817 |
| 2025-08-14 | 63.51 | 64.42 | 62.86 | 64.32 | -0.46% | 1,303,059 |
| 2025-08-13 | 60.63 | 64.95 | 60.63 | 64.62 | +6.85% | 1,605,597 |
| 2025-08-12 | 57.20 | 60.48 | 57.05 | 60.48 | +6.67% | 800,698 |
| 2025-08-11 | 57.08 | 57.48 | 55.84 | 56.70 | -0.26% | 606,082 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jun (+3.99%). Worst month: Apr (-4.64%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Brunswick Corporation's (BC) latest close?
81.55 on 2026-08-07, from the Closelook data lake's daily price record.
What is BC's 52-week high and low?
90.25 high and 55.84 low over the trailing 52 weeks, as of 2026-08-07.
What is Brunswick Corporation's strongest and weakest month historically?
Historically, BC's strongest calendar month has been Jun (average +3.99%) and its weakest Apr (average -4.64%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 964 daily bars in the Closelook data lake.