Brunswick (BC) Stock Chart & Stock Price History → Biden replacement revealed? (From Paradigm Press) (Ad) Free bc Stock Alerts $81.15 +0.82 (+1.02%) (As of 04:10 PM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainabilityStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability Brunswick Stock Price Performance5 Day Performance+0.09%1 Month Performance-13.58%3 Month Performance-5.18%6 Month Performance+12.38%Year-To-Date Performance-16.12%1 Year Performance-5.81% 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 Email Address Ad The Bull ReportHealthcare Takes A Big Step Forward With The Help Of AIThe average doctor can diagnose an illness correctly 50-90% of the time. But one innovative company's medical AI gets it right 92%+.Click here to see why this small company is trusted by the Mayo Clinic BC Stock Chart for Thursday, May, 2, 2024 BC Chart by TradingView Brunswick Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/01/2024$80.66$80.33-0.41%$81.92$79.65616,589 shs$5.53 billion04/30/2024$82.09$80.66-1.74%$82.20$80.56465,657 shs$5.55 billion04/29/2024$81.08$82.09+1.25%$82.55$81.27502,247 shs$5.65 billion04/26/2024$79.98$81.05+1.34%$82.12$79.77682,385 shs$5.58 billion04/25/2024$86.12$79.98-7.13%$84.00$79.091.80 million shs$5.50 billion04/24/2024$86.36$86.12-0.28%$87.24$85.91913,926 shs$5.93 billion Get the Latest News and Ratings for BC and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Brunswick and its competitors with MarketBeat's FREE daily newsletter. 04/23/2024$84.91$86.36+1.71%$86.96$84.51718,930 shs$5.94 billion04/22/2024$83.94$84.91+1.16%$85.50$84.18713,043 shs$5.84 billion04/19/2024$82.09$83.93+2.24%$84.27$81.85885,691 shs$5.77 billion04/18/2024$82.78$82.09-0.83%$83.53$81.67594,075 shs$5.65 billion04/17/2024$84.89$82.78-2.49%$84.77$82.65729,059 shs$5.70 billion04/16/2024$85.48$84.89-0.69%$85.86$84.48591,311 shs$5.84 billion04/15/2024$87.15$85.48-1.92%$87.81$85.22656,248 shs$5.88 billion04/12/2024$88.62$87.15-1.66%$88.14$86.45618,425 shs$6.00 billion04/11/2024$90.71$88.62-2.30%$90.71$88.51880,327 shs$6.10 billion04/10/2024$93.65$90.71-3.14%$91.67$90.19757,926 shs$6.24 billion04/09/2024$93.28$93.65+0.40%$94.03$92.72483,939 shs$6.44 billion04/08/2024$93.66$93.28-0.41%$94.62$92.24797,229 shs$6.42 billion04/05/2024$93.38$93.65+0.29%$94.18$93.09752,917 shs$6.44 billion04/04/2024$94.18$93.38-0.85%$95.15$92.681.14 million shs$6.42 billion04/03/2024$93.90$94.18+0.30%$94.76$93.50702,455 shs$6.48 billion04/02/2024$95.89$93.90-2.08%$95.18$93.13779,969 shs$6.46 billion04/01/2024$96.52$95.89-0.65%$96.48$95.37530,554 shs$6.60 billion03/29/2024$96.52$96.52$96.65$95.48748,705 shs$6.64 billion03/28/2024$95.70$96.52+0.86%$96.65$95.48748,705 shs$6.64 billion03/27/2024$93.30$95.70+2.58%$95.87$94.21632,764 shs$6.58 billion03/26/2024$93.08$93.30+0.23%$93.71$92.96460,118 shs$6.42 billion03/25/2024$92.27$93.08+0.88%$93.26$92.66555,048 shs$6.40 billion03/22/2024$93.94$92.27-1.78%$93.90$91.96734,731 shs$6.35 billion03/21/2024$92.10$93.94+2.00%$94.42$92.28893,396 shs$6.46 billion03/20/2024$89.13$92.10+3.34%$92.29$89.491.15 million shs$6.34 billion03/19/2024$87.01$89.13+2.43%$89.34$86.43747,859 shs$6.13 billion03/18/2024$87.48$87.01-0.54%$87.94$85.88742,139 shs$5.99 billion03/15/2024$85.08$87.48+2.82%$87.91$84.622.00 million shs$6.02 billion03/14/2024$89.32$85.08-4.75%$89.60$84.71740,050 shs$5.85 billion03/13/2024$89.47$89.32-0.17%$90.28$88.78688,743 shs$6.15 billion03/12/2024$90.23$89.47-0.84%$90.25$88.81454,158 shs$6.16 billion03/11/2024$90.25$90.23-0.02%$91.35$89.04482,364 shs$6.21 billion03/08/2024$89.55$90.25+0.78%$92.97$89.87811,951 shs$6.21 billion03/07/2024$87.84$89.55+1.95%$89.72$88.45385,917 shs$6.16 billionREAD THIS – If You Missed Out On The AI Boom (Ad)Adam’s research shows a radical new technology is set to grow 10X faster than the internet … and drastically alter manufacturing, healthcare, agriculture … even energy. Nvidia’s CEO said it will be, “flat out, the biggest [tech] revolution ever.”Click on Adam's shiny forehead for more details.03/06/2024$89.06$87.84-1.36%$89.50$87.59514,258 shs$6.04 billion03/05/2024$88.31$89.06+0.84%$90.57$87.27712,136 shs$6.13 billion03/04/2024$87.87$88.31+0.50%$88.98$87.58499,283 shs$6.08 billion03/01/2024$87.40$87.89+0.56%$87.95$85.75324,710 shs$6.05 billion02/29/2024$86.52$87.40+1.02%$87.78$86.54567,153 shs$6.01 billion02/28/2024$86.41$86.52+0.13%$86.68$85.08503,223 shs$5.90 billion02/27/2024$86.97$86.41-0.64%$87.53$86.01508,655 shs$5.89 billion02/26/2024$87.67$86.97-0.80%$88.98$86.96453,003 shs$5.93 billion02/23/2024$88.77$87.67-1.24%$88.54$87.13618,884 shs$5.98 billion02/22/2024$87.74$88.77+1.17%$89.15$87.77510,622 shs$6.05 billion02/21/2024$87.18$87.74+0.64%$88.32$86.82364,291 shs$6.13 billion02/20/2024$86.42$87.18+0.88%$88.19$86.17428,760 shs$6.09 billion02/19/2024$86.42$86.42$87.54$86.38371,500 shs$6.03 billion02/16/2024$88.06$86.42-1.86%$87.53$86.38371,547 shs$6.03 billion02/15/2024$86.63$88.06+1.65%$88.66$87.26482,337 shs$6.15 billion02/14/2024$85.22$86.63+1.65%$87.04$85.01489,668 shs$6.05 billion02/13/2024$87.86$85.22-3.00%$85.36$83.62909,697 shs$5.95 billion02/12/2024$86.22$87.86+1.90%$88.46$86.09626,410 shs$6.14 billion02/09/2024$84.68$86.22+1.82%$86.24$84.02548,920 shs$6.02 billion02/08/2024$83.47$84.68+1.45%$85.52$84.04470,928 shs$5.91 billion02/07/2024$84.08$83.47-0.73%$84.33$82.95405,866 shs$5.83 billion02/06/2024$84.25$84.08-0.20%$84.74$83.75940,075 shs$5.87 billion02/05/2024$85.60$84.25-1.58%$85.38$83.851.30 million shs$5.88 billion02/02/2024$84.39$85.58+1.41%$86.70$82.681.85 million shs$5.98 billion02/01/2024$80.62$84.39+4.68%$85.70$80.113.11 million shs$5.89 billion Related Companies: GIL Stock Price Chart REYN Stock Price Chart CHH Stock Price Chart BYD Stock Price Chart WH Stock Price Chart WHR Stock Price Chart BFAM Stock Price Chart LBTYA Stock Price Chart NXST Stock Price Chart MAT Stock Price Chart Receive BC Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Brunswick and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:BC) was last updated on 5/2/2024 by MarketBeat.com Staff From Our PartnersBiden to Launch “FedNOW” [Move Your Money Now]Priority GoldAI finds its first serious applicationWall Street StarHealthcare Takes A Big Step Forward With The Help Of AIThe Bull ReportHave You Seen Elon’s New A.I. Device? (Picture Inside)InvestorPlaceDollar CancelledLear CapitalRich Dad Poor Dad Author Shocks Millions With 2024 Crash WarningAmerican Hartford Gold GroupDid You Get Your Free Bitcoin Yet?Crypto Swap ProfitsBitcoin Rockets To Record High But Buy THIS InsteadParadigm Press Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Brunswick Co. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.