NYSE:BC
Brunswick Corporation Stock Price (Quote)
$81.08
+1.08 (+1.35%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $79.09 | $96.64 | Friday, 26th Apr 2024 BC stock ended at $81.08. This is 1.35% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.95% from a day low at $79.76 to a day high of $82.12. |
| 90 days | $79.09 | $96.64 | |
| 52 weeks | $66.58 | $99.68 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $79.76 | $82.12 | $79.76 | $81.08 | 665 394 |
| Apr 25, 2024 | $83.81 | $84.00 | $79.09 | $80.00 | 1 785 188 |
| Apr 24, 2024 | $86.62 | $87.24 | $85.91 | $86.13 | 913 927 |
| Apr 23, 2024 | $84.92 | $86.96 | $84.69 | $86.36 | 718 930 |
| Apr 22, 2024 | $84.59 | $85.50 | $84.18 | $84.92 | 707 608 |
| Apr 19, 2024 | $81.69 | $84.27 | $81.69 | $83.94 | 755 001 |
| Apr 18, 2024 | $82.80 | $83.53 | $81.67 | $82.08 | 587 987 |
| Apr 17, 2024 | $84.51 | $84.98 | $82.65 | $82.82 | 719 177 |
| Apr 16, 2024 | $84.98 | $85.86 | $84.48 | $84.92 | 503 670 |
| Apr 15, 2024 | $86.43 | $87.81 | $85.22 | $85.48 | 559 420 |
| Apr 12, 2024 | $87.64 | $88.14 | $86.45 | $87.15 | 607 801 |
| Apr 11, 2024 | $90.92 | $90.92 | $88.51 | $88.61 | 864 238 |
| Apr 10, 2024 | $90.99 | $91.67 | $90.19 | $90.74 | 660 114 |
| Apr 09, 2024 | $93.40 | $94.03 | $92.74 | $93.65 | 344 131 |
| Apr 08, 2024 | $94.70 | $94.70 | $92.24 | $93.26 | 702 828 |
| Apr 05, 2024 | $93.31 | $94.20 | $93.09 | $93.66 | 738 161 |
| Apr 04, 2024 | $95.38 | $95.38 | $92.68 | $93.38 | 1 141 858 |
| Apr 03, 2024 | $93.50 | $94.76 | $93.50 | $94.18 | 702 455 |
| Apr 02, 2024 | $94.70 | $95.18 | $93.13 | $93.90 | 688 146 |
| Apr 01, 2024 | $96.36 | $96.48 | $95.37 | $95.87 | 530 554 |
| Mar 28, 2024 | $95.68 | $96.64 | $95.67 | $96.52 | 748 705 |
| Mar 27, 2024 | $94.02 | $95.87 | $93.99 | $95.71 | 597 764 |
| Mar 26, 2024 | $94.01 | $94.01 | $92.96 | $93.26 | 445 790 |
| Mar 25, 2024 | $92.87 | $93.26 | $92.66 | $92.99 | 555 049 |
| Mar 22, 2024 | $93.85 | $93.86 | $91.96 | $92.27 | 633 153 |
