Brunswick Corporation (BC) Historical Stock Data
82.37 ↑1.24 (1.53%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BC is down -0.14% a day on average. There have been 15 days where Brunswick Corporation closed green and 15 days where BC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 81.87 | 82.37 | ↑$0.50 (0.61%) | 81.45 | 83.23 | 542.35K |
| 2024-11-21 | 78.64 | 81.13 | ↑$2.49 (3.17%) | 78.26 | 81.29 | 448.10K |
| 2024-11-20 | 78.82 | 78.45 | ↓$0.37 (-0.47%) | 77.17 | 78.88 | 574.70K |
| 2024-11-19 | 79.16 | 79.53 | ↑$0.37 (0.47%) | 78.35 | 79.80 | 420.67K |
| 2024-11-18 | 79.95 | 79.90 | ↓$0.05 (-0.06%) | 79.36 | 80.79 | 357.72K |
| 2024-11-15 | 81.25 | 80.20 | ↓$1.05 (-1.29%) | 79.72 | 81.71 | 416.77K |
| 2024-11-14 | 82.22 | 80.88 | ↓$1.34 (-1.63%) | 80.49 | 83.01 | 271.19K |
| 2024-11-13 | 81.03 | 81.66 | ↑$0.63 (0.78%) | 80.82 | 82.30 | 266.32K |
| 2024-11-12 | 82.81 | 80.40 | ↓$2.41 (-2.91%) | 80.27 | 82.81 | 455.75K |
| 2024-11-11 | 84.58 | 83.31 | ↓$1.27 (-1.50%) | 83.00 | 85.23 | 472.62K |
| 2024-11-08 | 83.70 | 83.85 | ↑$0.15 (0.18%) | 82.21 | 84.29 | 355.39K |
| 2024-11-07 | 86.26 | 83.53 | ↓$2.73 (-3.16%) | 83.31 | 86.75 | 445.42K |
| 2024-11-06 | 84.79 | 85.95 | ↑$1.16 (1.37%) | 82.71 | 86.70 | 1.12M |
| 2024-11-05 | 79.86 | 81.59 | ↑$1.73 (2.17%) | 79.74 | 81.75 | 437.51K |
| 2024-11-04 | 80.99 | 80.61 | ↓$0.38 (-0.47%) | 80.54 | 82.33 | 358.62K |
| 2024-11-01 | 80.27 | 80.89 | ↑$0.62 (0.77%) | 79.67 | 81.28 | 582.73K |
| 2024-10-31 | 81.87 | 79.74 | ↓$2.13 (-2.60%) | 79.68 | 82.17 | 500K |
| 2024-10-30 | 82.39 | 81.60 | ↓$0.79 (-0.96%) | 81.37 | 83.72 | 617.78K |
| 2024-10-29 | 81.38 | 82.79 | ↑$1.41 (1.73%) | 80.88 | 82.88 | 435.26K |
| 2024-10-28 | 81.62 | 82.05 | ↑$0.43 (0.53%) | 80.90 | 82.51 | 490.10K |
| 2024-10-25 | 79.97 | 80.76 | ↑$0.79 (0.99%) | 79.95 | 82.44 | 1.11M |
| 2024-10-24 | 77.74 | 79.96 | ↑$2.22 (2.86%) | 76.07 | 80.54 | 1.08M |
| 2024-10-23 | 78.26 | 77.01 | ↓$1.25 (-1.60%) | 76.54 | 79.12 | 1M |
| 2024-10-22 | 79.83 | 78.82 | ↓$1.01 (-1.27%) | 78.23 | 80.55 | 0.92M |
| 2024-10-21 | 83.44 | 81.55 | ↓$1.89 (-2.27%) | 81.44 | 83.50 | 674.65K |
| 2024-10-18 | 84.82 | 84.04 | ↓$0.78 (-0.92%) | 83.68 | 84.82 | 372.92K |
| 2024-10-17 | 83.77 | 84.17 | ↑$0.40 (0.48%) | 82.77 | 84.36 | 569.31K |
| 2024-10-16 | 84.30 | 83.89 | ↓$0.41 (-0.49%) | 83.38 | 85.31 | 584.71K |
| 2024-10-15 | 83.32 | 83.36 | ↑$0.04 (0.05%) | 83.12 | 85.38 | 532.35K |
| 2024-10-14 | 82.07 | 83.19 | ↑$1.12 (1.36%) | 81.36 | 83.24 | 381.47K |
Create an account or log in to view more rows.
$BC LOADING UP HERE!
$BC getting this mare ready to run today
$BC Good morning gang!
$BC This is just getting warmed up.
$BC when is the casino going to reopen. I want some money
$BC time to run
$BC fuck all u greedy bulls
$BC Sleep well my bulls
sleep well
$BC I don't know shit
but I know I'm holdin till I at least triple up
$BC diamond balls