Brunswick Corporation (BC) Historical Stock Data
47.98 ↓0.10 (-0.21%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BC is up 0.15% a day on average. There have been 13 days where Brunswick Corporation closed green and 17 days where BC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 48.21 | 47.98 | ↓$0.23 (-0.48%) | 47.82 | 48.51 | 733.67K |
| 2025-05-08 | 46.66 | 48.08 | ↑$1.42 (3.04%) | 46.12 | 48.47 | 1.11M |
| 2025-05-07 | 46.10 | 45.90 | ↓$0.20 (-0.43%) | 45.52 | 46.46 | 549.67K |
| 2025-05-06 | 45.94 | 45.66 | ↓$0.28 (-0.61%) | 45.44 | 46.56 | 650.36K |
| 2025-05-05 | 46.80 | 46.60 | ↓$0.20 (-0.43%) | 46.57 | 47.47 | 554.15K |
| 2025-05-02 | 47.15 | 47.33 | ↑$0.18 (0.38%) | 46.63 | 47.81 | 1.13M |
| 2025-05-01 | 46.43 | 46.33 | ↓$0.10 (-0.22%) | 45.66 | 47.01 | 883.97K |
| 2025-04-30 | 45.48 | 46.05 | ↑$0.57 (1.25%) | 44.40 | 46.13 | 869.26K |
| 2025-04-29 | 46.43 | 46.36 | ↓$0.07 (-0.15%) | 45.82 | 46.76 | 0.91M |
| 2025-04-28 | 47.07 | 46.50 | ↓$0.57 (-1.21%) | 45.85 | 48.00 | 0.94M |
| 2025-04-25 | 47.41 | 46.86 | ↓$0.55 (-1.16%) | 46.04 | 47.71 | 1.06M |
| 2025-04-24 | 45.42 | 47.85 | ↑$2.43 (5.35%) | 44.30 | 48.00 | 2.22M |
| 2025-04-23 | 46.59 | 45.27 | ↓$1.32 (-2.83%) | 44.83 | 47.71 | 1.94M |
| 2025-04-22 | 43.85 | 44.82 | ↑$0.97 (2.21%) | 43.55 | 44.90 | 0.99M |
| 2025-04-21 | 43.20 | 43.48 | ↑$0.28 (0.65%) | 42.05 | 43.68 | 1.32M |
| 2025-04-17 | 43.31 | 43.80 | ↑$0.49 (1.13%) | 43.31 | 44.54 | 1.18M |
| 2025-04-16 | 43.44 | 43.34 | ↓$0.10 (-0.23%) | 42.61 | 44.15 | 1.17M |
| 2025-04-15 | 44.36 | 43.46 | ↓$0.90 (-2.03%) | 43.07 | 45.30 | 1.32M |
| 2025-04-14 | 45.32 | 44.71 | ↓$0.61 (-1.35%) | 42.90 | 45.45 | 1.49M |
| 2025-04-11 | 44.14 | 44.24 | ↑$0.10 (0.23%) | 41.86 | 44.27 | 1.91M |
| 2025-04-10 | 46.08 | 44.22 | ↓$1.86 (-4.04%) | 42.25 | 47.71 | 1.99M |
| 2025-04-09 | 41.05 | 48.06 | ↑$7.01 (17.08%) | 41.00 | 48.34 | 1.86M |
| 2025-04-08 | 46.78 | 41.93 | ↓$4.85 (-10.37%) | 41.17 | 46.80 | 1.73M |
| 2025-04-07 | 44.66 | 45.27 | ↑$0.61 (1.37%) | 43.81 | 46.98 | 2.14M |
| 2025-04-04 | 44.95 | 46.68 | ↑$1.73 (3.85%) | 42.83 | 47.66 | 2.98M |
| 2025-04-03 | 52.63 | 47.93 | ↓$4.70 (-8.93%) | 47.87 | 53.04 | 1.82M |
| 2025-04-02 | 53.44 | 55.56 | ↑$2.12 (3.97%) | 53.44 | 55.74 | 607.36K |
| 2025-04-01 | 53.94 | 53.93 | ↓$0.01 (-0.02%) | 53.08 | 54.87 | 1.08M |
| 2025-03-31 | 52.76 | 53.85 | ↑$1.09 (2.07%) | 52.12 | 54.30 | 1.49M |
| 2025-03-28 | 55.50 | 53.49 | ↓$2.01 (-3.62%) | 52.99 | 55.85 | 1.35M |
Create an account or log in to view more rows.
$BC hot damn <3
$BC Sleep well my bulls
sleep well
$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