BC Quote, Trading Chart, Brunswick Corporation

home / stock / bc / bc quote

Stock Information
Company Name: Brunswick Corporation
Stock Symbol: BC
Market: NYSE
Website: brunswick.com
Menu
BC BC Quote BC Short BC News BC Articles BC Message Board
Get BC Alerts

News, Short Squeeze, Breakout and More Instantly...
BC Quote
Last:$77.97
Change Percent:-0.62%
Open:$78.4
Previous Close:$77.97
High:$78.48
Low:$75.98
Volume:687,050
Last Trade Date Time:07/22/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
BC Chart
Last Twenty Trading Days
Date:2024-07-22
Open:$78.4
Close:$77.97
High:$78.48
Low:$75.98
Volume:687,050
Date:2024-07-19
Open:$78.95
Close:$77.92
High:$79.15
Low:$77.44
Volume:750,511
Date:2024-07-18
Open:$81.24
Close:$79.3
High:$83.33
Low:$79.05
Volume:917,499
Date:2024-07-17
Open:$81.38
Close:$81.72
High:$82.71
Low:$80.795
Volume:960,658
Date:2024-07-16
Open:$79.29
Close:$82.35
High:$82.55
Low:$79.01
Volume:948,049
Date:2024-07-15
Open:$77.7
Close:$78.58
High:$80.36
Low:$77.06
Volume:885,898
Date:2024-07-12
Open:$76.79
Close:$77.31
High:$78.81
Low:$76.5
Volume:1,057,078
Date:2024-07-11
Open:$73.28
Close:$76.08
High:$76.33
Low:$73.07
Volume:1,202,296
Date:2024-07-10
Open:$69.94
Close:$71.24
High:$71.37
Low:$69.655
Volume:873,829
Date:2024-07-09
Open:$70.54
Close:$69.54
High:$70.87
Low:$69.33
Volume:580,085
Date:2024-07-08
Open:$69.9
Close:$70.99
High:$71.01
Low:$69.7
Volume:943,235
Date:2024-07-05
Open:$69.3
Close:$69.46
High:$69.89
Low:$69.05
Volume:1,047,249
Date:2024-07-04
Open:$69.68
Close:$69.61
High:$70.735
Low:$69.61
Volume:519,199
Date:2024-07-03
Open:$69.68
Close:$69.61
High:$70.735
Low:$69.61
Volume:519,199
Date:2024-07-02
Open:$70.59
Close:$69.78
High:$70.7
Low:$69.46
Volume:855,984
Date:2024-07-01
Open:$72.9
Close:$70.82
High:$73.14
Low:$70.5001
Volume:723,235
Date:2024-06-28
Open:$71.29
Close:$72.77
High:$72.81
Low:$71.29
Volume:1,127,816
Date:2024-06-27
Open:$71.28
Close:$70.99
High:$71.28
Low:$69.91
Volume:1,360,115
Date:2024-06-26
Open:$71.99
Close:$71.31
High:$72.52
Low:$71.04
Volume:1,055,702
Date:2024-06-25
Open:$74.72
Close:$72.07
High:$75.31
Low:$71.945
Volume:776,576