Free Trial

Brunswick (BC) Stock Chart & Stock Price History

→ Are You Positioned For The New Energy Goldrush? (From Wealthpin Pro) (Ad)
Free BC Stock Alerts
$82.53
+1.95 (+2.42%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Brunswick Stock Price Performance

5 Day
Performance
+5.73%
1 Month
Performance
+1.71%
3 Month
Performance
-6.08%
6 Month
Performance
-0.71%
Year-To-Date
Performance
-14.70%
1 Year
Performance
+2.42%
Receive BC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Brunswick and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
Why are Warren Buffett, Jeff Bezos, Michael Bloomberg, “The Walmart Family”, Bill Gates, and 48 members of Congress shifting their stocks in a frenzy? And why are they all piling into ONE unique corner of the market…
Click here for the details

BC Stock Chart for Sunday, June, 2, 2024

BC Chart by TradingView

Brunswick Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$80.67$82.53
+2.31%		$83.70$80.931.24 million shs$5.58 billion
05/30/2024$77.21$80.67
+4.48%		$80.78$77.55601,829 shs$5.45 billion
05/29/2024$78.06$77.21
-1.09%		$77.68$76.59486,567 shs$5.22 billion
05/28/2024$79.47$78.06
-1.77%		$79.70$78.01472,827 shs$5.27 billion
05/27/2024$79.47$79.47$79.84$79.01550,400 shs$5.37 billion
05/24/2024$79.17$79.51
+0.43%		$79.75$79.01550,425 shs$5.37 billion
05/23/2024$80.97$79.17
-2.22%		$81.31$78.81678,159 shs$5.35 billion
05/22/2024$80.93$80.97
+0.05%		$82.03$80.00583,034 shs$5.47 billion
05/21/2024$81.61$80.93
-0.83%		$81.69$80.48424,554 shs$5.47 billion
05/20/2024$81.44$81.61
+0.21%		$82.33$80.81484,243 shs$5.51 billion
05/17/2024$81.37$81.44
+0.09%		$81.51$80.51433,498 shs$5.50 billion
05/16/2024$82.90$81.37
-1.85%		$82.60$81.33642,007 shs$5.50 billion
05/15/2024$84.11$82.90
-1.44%		$85.00$82.84423,519 shs$5.60 billion
05/14/2024$83.39$84.11
+0.86%		$85.09$83.77409,418 shs$5.68 billion
05/13/2024$83.39$83.39$85.53$83.36565,758 shs$5.63 billion
05/10/2024$83.82$83.39
-0.51%		$84.34$82.35596,383 shs$5.63 billion
05/09/2024$81.70$83.82
+2.59%		$84.20$81.94741,690 shs$5.66 billion
05/08/2024$81.69$81.70
+0.01%		$81.98$81.03843,858 shs$5.52 billion
05/07/2024$81.86$81.69
-0.21%		$83.27$81.65561,656 shs$5.52 billion
05/06/2024$81.33$81.86
+0.65%		$83.37$81.73438,936 shs$5.53 billion
05/03/2024$81.14$81.37
+0.28%		$83.18$81.09523,769 shs$5.60 billion
05/02/2024$80.33$81.14
+1.01%		$81.94$79.84504,762 shs$5.58 billion
05/01/2024$80.66$80.33
-0.41%		$81.92$79.65616,589 shs$5.53 billion
04/30/2024$82.09$80.66
-1.74%		$82.20$80.56465,657 shs$5.55 billion
04/29/2024$81.08$82.09
+1.25%		$82.55$81.27502,247 shs$5.65 billion
04/26/2024$79.98$81.05
+1.34%		$82.12$79.77682,385 shs$5.58 billion
04/25/2024$86.12$79.98
-7.13%		$84.00$79.091.80 million shs$5.50 billion
04/24/2024$86.36$86.12
-0.28%		$87.24$85.91913,926 shs$5.93 billion
04/23/2024$84.91$86.36
+1.71%		$86.96$84.51718,930 shs$5.94 billion
04/22/2024$83.94$84.91
+1.16%		$85.50$84.18713,043 shs$5.84 billion
04/19/2024$82.09$83.93
+2.24%		$84.27$81.85885,691 shs$5.77 billion
04/18/2024$82.78$82.09
-0.83%		$83.53$81.67594,075 shs$5.65 billion
04/17/2024$84.89$82.78
-2.49%		$84.77$82.65729,059 shs$5.70 billion
04/16/2024$85.48$84.89
-0.69%		$85.86$84.48591,311 shs$5.84 billion
04/15/2024$87.15$85.48
-1.92%		$87.81$85.22656,248 shs$5.88 billion
04/12/2024$88.62$87.15
-1.66%		$88.14$86.45618,425 shs$6.00 billion
04/11/2024$90.71$88.62
-2.30%		$90.71$88.51880,327 shs$6.10 billion
04/10/2024$93.65$90.71
-3.14%		$91.67$90.19757,926 shs$6.24 billion
04/09/2024$93.28$93.65
+0.40%		$94.03$92.72483,939 shs$6.44 billion
04/08/2024$93.66$93.28
-0.41%		$94.62$92.24797,229 shs$6.42 billion
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector… (Ad)

Why are Warren Buffett, Jeff Bezos, Michael Bloomberg, “The Walmart Family”, Bill Gates, and 48 members of Congress shifting their stocks in a frenzy? And why are they all piling into ONE unique corner of the market…

Click here for the details
04/05/2024$93.38$93.65
+0.29%		$94.18$93.09752,917 shs$6.44 billion
04/04/2024$94.18$93.38
-0.85%		$95.15$92.681.14 million shs$6.42 billion
04/03/2024$93.90$94.18
+0.30%		$94.76$93.50702,455 shs$6.48 billion
04/02/2024$95.89$93.90
-2.08%		$95.18$93.13779,969 shs$6.46 billion
04/01/2024$96.52$95.89
-0.65%		$96.48$95.37530,554 shs$6.60 billion
03/29/2024$96.52$96.52$96.65$95.48748,705 shs$6.64 billion
03/28/2024$95.70$96.52
+0.86%		$96.65$95.48748,705 shs$6.64 billion
03/27/2024$93.30$95.70
+2.58%		$95.87$94.21632,764 shs$6.58 billion
03/26/2024$93.08$93.30
+0.23%		$93.71$92.96460,118 shs$6.42 billion
03/25/2024$92.27$93.08
+0.88%		$93.26$92.66555,048 shs$6.40 billion
03/22/2024$93.94$92.27
-1.78%		$93.90$91.96734,731 shs$6.35 billion
03/21/2024$92.10$93.94
+2.00%		$94.42$92.28893,396 shs$6.46 billion
03/20/2024$89.13$92.10
+3.34%		$92.29$89.491.15 million shs$6.34 billion
03/19/2024$87.01$89.13
+2.43%		$89.34$86.43747,859 shs$6.13 billion
03/18/2024$87.48$87.01
-0.54%		$87.94$85.88742,139 shs$5.99 billion
03/15/2024$85.08$87.48
+2.82%		$87.91$84.622.00 million shs$6.02 billion
03/14/2024$89.32$85.08
-4.75%		$89.60$84.71740,050 shs$5.85 billion
03/13/2024$89.47$89.32
-0.17%		$90.28$88.78688,743 shs$6.15 billion
03/12/2024$90.23$89.47
-0.84%		$90.25$88.81454,158 shs$6.16 billion
03/11/2024$90.25$90.23
-0.02%		$91.35$89.04482,364 shs$6.21 billion
03/08/2024$89.55$90.25
+0.78%		$92.97$89.87811,951 shs$6.21 billion
03/07/2024$87.84$89.55
+1.95%		$89.72$88.45385,917 shs$6.16 billion
03/06/2024$89.06$87.84
-1.36%		$89.50$87.59514,258 shs$6.04 billion
03/05/2024$88.31$89.06
+0.84%		$90.57$87.27712,136 shs$6.13 billion
03/04/2024$87.87$88.31
+0.50%		$88.98$87.58499,283 shs$6.08 billion
03/01/2024$87.40$87.89
+0.56%		$87.95$85.75324,710 shs$6.05 billion

Related Companies:
This page (NYSE:BC) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders