Free Trial

Brunswick (BC) Stock Chart & Stock Price History

→ He Is Giving Away Bitcoin (From Crypto Swap Profits) (Ad)
Free BC Stock Alerts
$86.12
-0.24 (-0.28%)
(As of 04/24/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Brunswick Stock Price Performance

5 Day
Performance
+2.60%
1 Month
Performance
-7.48%
3 Month
Performance
+3.27%
6 Month
Performance
+25.25%
Year-To-Date
Performance
-10.99%
1 Year
Performance
+3.31%
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 Paradigm Press
Bitcoin Rockets To Record High But Buy THIS Instead
Recently, Bitcoin smashed through its previous record high to hit $72,720. It’s made many, many people very rich. But one cryptocurrency expert and investing millionaire is declaring…
>>Click here to find out what it is.

BC Stock Chart for Thursday, April, 25, 2024

BC Chart by TradingView

Brunswick Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
02/29/2024$86.52$87.40
+1.02%		$87.78$86.54567,153 shs$6.01 billion
Did You Get Your Free Bitcoin Yet? (Ad)

And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.

>> Register right here
02/28/2024$86.41$86.52
+0.13%		$86.68$85.08503,223 shs$5.90 billion
02/27/2024$86.97$86.41
-0.64%		$87.53$86.01508,655 shs$5.89 billion
02/26/2024$87.67$86.97
-0.80%		$88.98$86.96453,003 shs$5.93 billion
02/23/2024$88.77$87.67
-1.24%		$88.54$87.13618,884 shs$5.98 billion
02/22/2024$87.74$88.77
+1.17%		$89.15$87.77510,622 shs$6.05 billion
02/21/2024$87.18$87.74
+0.64%		$88.32$86.82364,291 shs$6.13 billion
02/20/2024$86.42$87.18
+0.88%		$88.19$86.17428,760 shs$6.09 billion
02/19/2024$86.42$86.42$87.54$86.38371,500 shs$6.03 billion
02/16/2024$88.06$86.42
-1.86%		$87.53$86.38371,547 shs$6.03 billion
02/15/2024$86.63$88.06
+1.65%		$88.66$87.26482,337 shs$6.15 billion
02/14/2024$85.22$86.63
+1.65%		$87.04$85.01489,668 shs$6.05 billion
02/13/2024$87.86$85.22
-3.00%		$85.36$83.62909,697 shs$5.95 billion
02/12/2024$86.22$87.86
+1.90%		$88.46$86.09626,410 shs$6.14 billion
02/09/2024$84.68$86.22
+1.82%		$86.24$84.02548,920 shs$6.02 billion
02/08/2024$83.47$84.68
+1.45%		$85.52$84.04470,928 shs$5.91 billion
02/07/2024$84.08$83.47
-0.73%		$84.33$82.95405,866 shs$5.83 billion
02/06/2024$84.25$84.08
-0.20%		$84.74$83.75940,075 shs$5.87 billion
02/05/2024$85.60$84.25
-1.58%		$85.38$83.851.30 million shs$5.88 billion
02/02/2024$84.39$85.58
+1.41%		$86.70$82.681.85 million shs$5.98 billion
02/01/2024$80.62$84.39
+4.68%		$85.70$80.113.11 million shs$5.89 billion
01/31/2024$82.27$80.62
-2.01%		$83.14$80.391.44 million shs$5.63 billion
01/30/2024$85.15$82.27
-3.38%		$84.15$81.771.73 million shs$5.74 billion
01/29/2024$82.88$85.15
+2.74%		$85.48$82.62875,329 shs$5.95 billion
01/26/2024$83.39$82.87
-0.63%		$85.04$82.49603,129 shs$5.79 billion
01/25/2024$84.36$83.39
-1.15%		$84.65$82.16953,096 shs$5.82 billion
01/24/2024$86.13$84.36
-2.06%		$87.00$83.59549,128 shs$5.89 billion

Related Companies:
This page (NYSE:BC) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
He Is Giving Away Bitcoin
Crypto Swap Profits
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Fed launches fourth dollar overhaul
Stansberry Research
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
New Trump Bombshell
The Freeport Society
1970’s computer coder issues shocking A.I. warning
TradeSmith