MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BC — Brunswick Corporation
NYSEBrunswick Corporation
$65.43
+1.21(+1.88%)
- O
- 65.30
- H
- 66.49
- L
- 65.02
- V
- 702.43K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$65.43
Period Return+45.98%
Period High$90.25
Period Low$43.55
Avg Daily Volume840.2K
Total Trading Days365
BC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $65.30 | $66.49 | $65.02 | $65.43 | +$1.21 | +1.88% | 702,433 | $65.76 | $65.02 $66.49 |
| Oct 1, 2026 | $64.00 | $64.60 | $62.68 | $64.22 | $-0.02 | -0.03% | 838,611 | $63.87 | $62.68 $64.60 |
| Sep 30, 2026 | $65.13 | $65.69 | $64.10 | $64.24 | $-0.79 | -1.21% | 742,989 | $64.42 | $64.10 $65.69 |
| Sep 29, 2026 | $66.41 | $66.41 | $64.76 | $65.03 | $-1.10 | -1.66% | 705,336 | $65.16 | $64.76 $66.41 |
| Sep 28, 2026 | $66.65 | $67.12 | $65.38 | $66.13 | $-1.06 | -1.58% | 805,048 | $66.21 | $65.38 $67.12 |
| Sep 25, 2026 | $66.36 | $67.55 | $65.82 | $67.19 | +$1.03 | +1.56% | 720,561 | $67.17 | $65.82 $67.55 |
| Sep 24, 2026 | $65.65 | $67.37 | $65.28 | $66.16 | $-0.07 | -0.11% | 838,315 | $66.15 | $65.28 $67.37 |
| Sep 23, 2026 | $65.88 | $67.47 | $65.10 | $66.23 | $-0.36 | -0.54% | 886,545 | $66.34 | $65.10 $67.47 |
| Sep 22, 2026 | $67.87 | $68.91 | $65.88 | $66.59 | +$0.59 | +0.89% | 960,854 | $66.59 | $65.88 $68.91 |
| Sep 21, 2026 | $65.48 | $67.19 | $65.38 | $66.00 | $-1.55 | -2.29% | 1,061,168 | $66.34 | $65.38 $67.19 |
| Sep 18, 2026 | $67.55 | $68.16 | $66.70 | $67.55 | $-0.28 | -0.41% | 1,103,598 | $67.43 | $66.70 $68.16 |
| Sep 17, 2026 | $69.22 | $69.29 | $67.78 | $67.83 | +$0.11 | +0.16% | 672,829 | $68.13 | $67.78 $69.29 |
| Sep 16, 2026 | $69.22 | $70.13 | $67.06 | $67.72 | $-1.08 | -1.57% | 851,844 | $68.40 | $67.06 $70.13 |
| Sep 15, 2026 | $69.55 | $70.75 | $68.36 | $68.80 | $-1.34 | -1.91% | 851,233 | $68.78 | $68.36 $70.75 |
| Sep 14, 2026 | $69.83 | $70.84 | $69.56 | $70.14 | $-0.58 | -0.82% | 678,376 | $70.23 | $69.56 $70.84 |
| Sep 11, 2026 | $69.35 | $71.94 | $69.35 | $70.72 | +$0.84 | +1.20% | 810,111 | $70.97 | $69.35 $71.94 |
| Sep 10, 2026 | $70.51 | $71.20 | $69.25 | $69.88 | $-1.05 | -1.48% | 830,083 | $69.95 | $69.25 $71.20 |
| Sep 9, 2026 | $71.34 | $72.97 | $70.62 | $70.93 | $-1.02 | -1.42% | 699,986 | $71.01 | $70.62 $72.97 |
| Sep 8, 2026 | $74.33 | $74.57 | $71.55 | $71.95 | $-2.48 | -3.33% | 708,907 | $72.11 | $71.55 $74.57 |
| Sep 4, 2026 | $71.84 | $74.90 | $71.59 | $74.43 | +$1.67 | +2.30% | 649,118 | $74.34 | $71.59 $74.90 |
| Sep 3, 2026 | $74.22 | $75.43 | $71.76 | $72.76 | $-1.69 | -2.27% | 822,517 | $72.53 | $71.76 $75.43 |
| Sep 2, 2026 | $73.98 | $75.89 | $73.28 | $74.45 | +$1.08 | +1.47% | 563,099 | $74.77 | $73.28 $75.89 |
| Sep 1, 2026 | $74.80 | $75.27 | $73.00 | $73.37 | $-2.53 | -3.33% | 703,787 | $73.67 | $73.00 $75.27 |
| Aug 31, 2026 | $76.51 | $77.44 | $75.03 | $75.90 | $-0.74 | -0.97% | 1,052,272 | $75.73 | $75.03 $77.44 |
| Aug 28, 2026 | $78.01 | $78.58 | $76.55 | $76.64 | $-0.96 | -1.24% | 694,165 | $77.17 | $76.55 $78.58 |
| Aug 27, 2026 | $79.42 | $80.57 | $77.54 | $77.60 | $-2.07 | -2.60% | 816,058 | $78.33 | $77.54 $80.57 |
| Aug 26, 2026 | $80.56 | $81.10 | $79.66 | $79.67 | $-0.66 | -0.82% | 647,219 | $79.87 | $79.66 $81.10 |
| Aug 25, 2026 | $82.13 | $82.37 | $79.60 | $80.33 | $-0.92 | -1.13% | 461,696 | $80.33 | $79.60 $82.37 |
| Aug 24, 2026 | $80.80 | $82.45 | $80.49 | $81.25 | +$0.42 | +0.52% | 553,079 | $81.18 | $80.49 $82.45 |
| Aug 21, 2026 | $82.21 | $82.81 | $80.77 | $80.83 | $-0.23 | -0.28% | 578,583 | $81.32 | $80.77 $82.81 |