The highest closing price for Brunswick (BC) last month was $55.56, on April 2. It was down 14.6% for the month. The latest price is $47.33.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $45.48 | $46.13 | $44.40 | $46.05 | 869,260 |
April 29 2025 | $46.43 | $46.76 | $45.82 | $46.36 | 912,838 |
April 28 2025 | $47.07 | $48.00 | $45.85 | $46.50 | 940,430 |
April 25 2025 | $47.41 | $47.71 | $46.04 | $46.86 | 1,059,458 |
April 24 2025 | $45.42 | $48.00 | $44.30 | $47.85 | 2,224,152 |
April 23 2025 | $46.59 | $47.71 | $44.83 | $45.27 | 1,944,021 |
April 22 2025 | $43.85 | $44.90 | $43.55 | $44.82 | 985,374 |
April 21 2025 | $43.20 | $43.68 | $42.05 | $43.48 | 1,319,491 |
April 17 2025 | $43.31 | $44.54 | $43.31 | $43.80 | 1,181,136 |
April 16 2025 | $43.44 | $44.15 | $42.61 | $43.34 | 1,174,400 |
April 15 2025 | $44.36 | $45.30 | $43.07 | $43.46 | 1,319,647 |
April 14 2025 | $45.32 | $45.45 | $42.90 | $44.71 | 1,494,202 |
April 11 2025 | $44.14 | $44.27 | $41.86 | $44.24 | 1,910,155 |
April 10 2025 | $46.08 | $47.71 | $42.25 | $44.22 | 1,987,193 |
April 09 2025 | $41.05 | $48.34 | $41.00 | $48.06 | 1,857,928 |
April 08 2025 | $46.78 | $46.80 | $41.17 | $41.93 | 1,733,151 |
April 07 2025 | $44.66 | $46.98 | $43.81 | $45.27 | 2,139,628 |
April 04 2025 | $44.95 | $47.66 | $42.83 | $46.68 | 2,983,522 |
April 03 2025 | $52.63 | $53.04 | $47.87 | $47.93 | 1,816,335 |
April 02 2025 | $53.44 | $55.74 | $53.44 | $55.56 | 607,362 |
April 01 2025 | $53.94 | $54.87 | $53.08 | $53.93 | 1,080,910 |
Daily pricing data for Brunswick dates back to 3/17/1980, and may be incomplete.
