Brunswick Corporation (BC-PC) NYSE

Currency In USD

BC-PC Historical Return

If you invested $1000 in Brunswick Corporation (BC-PC) since IPO date, it would be worth $1,080.72 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $957.49, while $1000 invested 1 year ago would be worth $1,014.74. This corresponds to total returns of 8.07%, -4.25%, 1.47%, respectively, with annualized returns of 1.05%, -0.86%, 1.47%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BC-PC Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	23.93	24.1	24.1	24.1	23.87	24,296
July 30, 2026	24.09	23.95	23.95	24.1	23.95	4,800
July 29, 2026	24.04	24	24	24.09	23.92	22,811
July 28, 2026	24.07	23.93	23.93	24.09	23.88	7,774
July 27, 2026	23.95	23.95	23.95	24.13	23.82	7,185
July 23, 2026	23.76	23.64	23.64	23.79	23.63	10,851
July 22, 2026	23.84	23.87	23.87	23.98	23.83	6,483
July 21, 2026	23.87	23.84	23.84	23.95	23.84	3,884
July 20, 2026	23.9	23.87	23.87	24	23.87	7,358
July 17, 2026	23.92	23.9	23.9	24.14	23.9	4,954
July 16, 2026	23.9	24	24	24.03	23.9	4,267
July 15, 2026	24.21	23.9	23.9	24.32	23.89	12,991
July 14, 2026	24.03	24.05	24.05	24.05	24	2,991
July 13, 2026	24.04	23.96	23.96	24.04	23.9	16,792
July 10, 2026	24.03	24.06	24.06	24.09	23.99	5,158
July 09, 2026	24.05	24.03	24.03	24.09	24.03	7,218
July 08, 2026	24.14	24.04	24.04	24.14	24.03	7,025
July 07, 2026	24.33	24.02	24.02	24.33	24.02	9,006
July 06, 2026	24.17	24.25	24.25	24.25	24.12	6,453
July 02, 2026	24.05	24.1	24.1	24.15	24.03	3,546
July 01, 2026	23.99	24.18	24.18	24.22	23.93	13,091
June 30, 2026	24.35	24.3	24.3	24.41	24.07	54,925
June 29, 2026	24.45	24.42	24.42	24.46	24.24	12,237
June 26, 2026	24.36	24.33	24.33	24.39	24.05	9,904
June 25, 2026	24.39	24.25	24.25	24.4	24.01	13,778
June 24, 2026	24.25	24.22	24.22	24.4	24.11	7,673
June 23, 2026	24.27	24.21	24.21	24.32	24.11	7,378
June 22, 2026	24.1	24.26	24.26	24.37	24.04	8,724
June 18, 2026	24.22	24.31	24.31	24.32	24.12	24,827
June 17, 2026	24.14	24.1	24.1	24.16	24.02	21,491
June 16, 2026	24.15	24.12	24.12	24.15	24.02	8,014
June 15, 2026	24.18	24.11	24.11	24.18	24.01	6,692
June 12, 2026	23.9	24.08	24.08	24.08	23.9	7,666
June 11, 2026	23.77	24.04	24.04	24.15	23.77	14,178
June 10, 2026	23.84	23.83	23.83	23.99	23.78	16,906
June 09, 2026	24.1	23.86	23.86	24.1	23.86	9,285
June 08, 2026	24.26	24.1	24.1	24.3	24.1	5,027
June 05, 2026	24.25	24.15	24.15	24.26	24.15	7,117
June 04, 2026	24.19	24.18	24.18	24.3	24.1	20,640
June 03, 2026	24.26	24.26	24.26	24.43	24.08	6,052
June 02, 2026	24.28	24.3	24.3	24.41	24.28	4,384
June 01, 2026	24.2	24.33	24.33	24.43	24.17	17,463
May 29, 2026	24.55	24.29	24.29	24.71	24.2	24,738
May 28, 2026	24.64	24.59	24.59	24.86	24.53	9,080
May 27, 2026	24.21	24.6	24.6	24.6	24.2	32,615
May 26, 2026	24.4	24.26	24.26	24.4	24.18	10,325
May 22, 2026	24.26	24.29	24.29	24.33	24.17	7,578
May 21, 2026	24.58	24.25	24.25	24.58	24.22	7,721
May 20, 2026	24.43	24.35	24.35	24.49	24.18	9,363
May 19, 2026	24.42	24.31	24.31	24.5	24.3	4,411
May 18, 2026	24.56	24.44	24.44	24.57	24.42	5,334
May 15, 2026	24.52	24.5	24.5	24.65	24.48	12,983
May 14, 2026	24.54	24.65	24.65	24.65	24.51	7,111
May 13, 2026	24.59	24.65	24.65	24.65	24.52	6,373
May 12, 2026	24.64	24.53	24.53	24.64	24.48	8,065
May 11, 2026	24.71	24.64	24.64	24.73	24.56	12,151
May 08, 2026	24.63	24.65	24.65	24.68	24.56	7,363
May 07, 2026	24.61	24.56	24.56	24.61	24.5	8,024
May 06, 2026	24.55	24.56	24.56	24.68	24.4	11,530
May 05, 2026	24.37	24.46	24.46	24.52	24.27	14,107