Loading live market data…

Brunswick Corporation

NYSE:BC

$77.5 USD

$0.55 (0.71%)

Volume
417.22K
Average Volume
702.37K
Market Capitalization
$5.04B
P/E Ratio
-37.44
Dividend Yield
2.25%
Price Target
$86.00
Year High
$90.25
Year Low
$55.61
Day High
—
Day Low
—
Payout Ratio
$-0.83
Current Ratio
$1.38
Date Opening Price Closing Price %Chg Volume
2026-07-14 $77.80 $77.50 -0.39% 417.22K
2026-07-13 $78.08 $76.95 -1.45% 422.82K
2026-07-10 $77.87 $77.90 0.04% 490.52K
2026-07-09 $75.90 $77.99 2.75% 677.1K
2026-07-08 $75.88 $75.29 -0.78% 689.4K
2026-07-07 $79.12 $77.33 -2.26% 633.32K
2026-07-06 $79.65 $79.27 -0.48% 432.2K
2026-07-02 $82.03 $79.09 -3.58% 644.2K
2026-07-01 $83.43 $81.58 -2.22% 556.02K
2026-06-30 $85.30 $84.24 -1.24% 766.74K
2026-06-29 $86.18 $85.71 -0.55% 855.1K
2026-06-26 $87.25 $87.08 -0.19% 1.11M
2026-06-25 $86.01 $87.96 2.27% 597.33K
2026-06-24 $82.19 $84.85 3.24% 949.74K
2026-06-23 $80.58 $81.24 0.82% 729.9K
2026-06-22 $83.28 $81.52 -2.11% 822.9K
2026-06-18 $81.66 $83.57 2.34% 1M
2026-06-17 $81.40 $80.73 -0.82% 742K
2026-06-16 $82.52 $82.20 -0.39% 433.9K
2026-06-15 $84.07 $82.13 -2.31% 954.35K
2026-06-12 $82.84 $82.56 -0.34% 394.8K
2026-06-11 $79.08 $81.62 3.21% 495.84K
2026-06-10 $82.71 $78.68 -4.87% 747.71K
2026-06-09 $82.70 $83.14 0.53% 565.7K
2026-06-08 $80.69 $80.67 -0.02% 453.97K
2026-06-05 $81.71 $80.40 -1.60% 441.02K
2026-06-04 $82.49 $82.44 -0.06% 435.2K
2026-06-03 $80.76 $82.12 1.68% 672.83K
2026-06-02 $82.59 $81.76 -1.00% 640.73K
2026-06-01 $83.79 $82.47 -1.58% 407.54K
2026-05-29 $83.46 $83.76 0.36% 721.12K
2026-05-28 $82.19 $83.63 1.75% 833.65K
2026-05-27 $84.73 $83.56 -1.38% 490.42K
2026-05-26 $81.74 $83.37 1.99% 859.34K
2026-05-22 $78.68 $80.96 2.90% 645.4K
2026-05-21 $76.63 $78.74 2.75% 514.7K
2026-05-20 $73.93 $77.86 5.32% 956.4K
2026-05-19 $76.01 $73.49 -3.32% 817.22K
2026-05-18 $77.65 $76.47 -1.52% 551.03K
2026-05-15 $78.73 $77.55 -1.50% 452.3K
2026-05-14 $80.79 $79.32 -1.82% 515.92K
2026-05-13 $77.67 $78.18 0.66% 479.1K
2026-05-12 $79.95 $77.50 -3.06% 607.54K
2026-05-11 $81.67 $79.53 -2.62% 426.3K
2026-05-08 $81.57 $81.71 0.17% 504.6K
2026-05-07 $82.17 $80.77 -1.70% 604.5K
2026-05-06 $80.22 $81.46 1.55% 577K
2026-05-05 $75.13 $78.42 4.38% 504.92K
2026-05-04 $79.73 $74.46 -6.61% 692K
2026-05-01 $78.95 $79.42 0.60% 672.8K
2026-04-30 $80.82 $79.45 -1.70% 1.12M
2026-04-29 $79.61 $79.35 -0.33% 944.85K
2026-04-28 $80.24 $79.91 -0.41% 557.31K
2026-04-27 $79.93 $80.19 0.33% 745.55K
2026-04-24 $80.05 $79.37 -0.85% 684.64K
2026-04-23 $80.69 $79.98 -0.88% 583.3K
2026-04-22 $85.05 $80.45 -5.41% 1.02M
2026-04-21 $82.74 $83.97 1.49% 1.46M
2026-04-20 $80.63 $82.43 2.23% 615.4K
2026-04-17 $79.15 $81.23 2.63% 928.92K
2026-04-16 $77.40 $77.33 -0.09% 1.19M
2026-04-15 $77.57 $77.23 -0.44% 1.96M
2026-04-14 $77.88 $78.78 1.16% 511.13K
2026-04-13 $76.72 $77.80 1.41% 447.7K
2026-04-10 $78.27 $77.06 -1.55% 437.61K
2026-04-09 $76.51 $77.99 1.93% 570.34K
2026-04-08 $77.48 $77.02 -0.59% 890.1K
2026-04-07 $72.67 $73.55 1.21% 533.4K
2026-04-06 $72.77 $73.40 0.87% 409K
2026-04-02 $71.42 $73.30 2.63% 488.3K
2026-04-01 $73.39 $73.07 -0.44% 741.01K
2026-03-31 $70.68 $72.76 2.94% 887.14K
2026-03-30 $71.97 $69.56 -3.35% 1.44M
2026-03-27 $72.35 $70.95 -1.94% 896.34K
2026-03-26 $72.33 $73.17 1.16% 605.63K
2026-03-25 $74.63 $73.36 -1.70% 905.79K
2026-03-24 $72.71 $73.80 1.50% 751.9K
2026-03-23 $73.10 $74.05 1.30% 955.54K
2026-03-20 $71.71 $70.47 -1.73% 1.75M
2026-03-19 $69.66 $71.18 2.18% 898.7K
2026-03-18 $70.56 $70.59 0.04% 752.63K
2026-03-17 $71.88 $71.59 -0.40% 577.15K
2026-03-16 $71.42 $71.26 -0.22% 1.02M
2026-03-13 $69.44 $68.91 -0.76% 779.45K
2026-03-12 $69.57 $68.99 -0.83% 951.7K
2026-03-11 $72.00 $71.07 -1.29% 1.09M
2026-03-10 $72.94 $72.08 -1.18% 1.28M
2026-03-09 $69.00 $72.27 4.74% 1.59M
2026-03-06 $71.98 $70.62 -1.89% 1.83M
2026-03-05 $77.26 $73.88 -4.37% 2.85M